Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.381 | 5.426 | 5.329 | 5.359 | 12,438,035 | -0.02(-0.42%) |
May 27, 2004 | 5.349 | 5.391 | 5.287 | 5.381 | 22,031,958 | +0.01(+0.24%) |
May 26, 2004 | 5.333 | 5.375 | 5.255 | 5.368 | 26,550,914 | +0.04(+0.73%) |
May 25, 2004 | 5.384 | 5.397 | 5.291 | 5.329 | 24,025,498 | -0.09(-1.67%) |
May 24, 2004 | 5.478 | 5.510 | 5.371 | 5.420 | 10,022,149 | -0.06(-1.06%) |
May 21, 2004 | 5.527 | 5.543 | 5.449 | 5.478 | 11,132,318 | -0.03(-0.47%) |
May 20, 2004 | 5.472 | 5.552 | 5.439 | 5.504 | 12,174,725 | +0.02(+0.41%) |
May 19, 2004 | 5.478 | 5.620 | 5.365 | 5.481 | 18,441,856 | +0.07(+1.37%) |
May 18, 2004 | 5.433 | 5.485 | 5.384 | 5.407 | 11,176,254 | +0.04(+0.66%) |
May 17, 2004 | 5.336 | 5.413 | 5.317 | 5.371 | 18,088,508 | -0.03(-0.60%) |
May 14, 2004 | 5.371 | 5.449 | 5.355 | 5.404 | 12,135,121 | +0.00(+0.06%) |
May 13, 2004 | 5.452 | 5.472 | 5.342 | 5.401 | 15,005,222 | -0.07(-1.24%) |
May 12, 2004 | 5.423 | 5.498 | 5.388 | 5.468 | 13,581,929 | +0.03(+0.59%) |
May 11, 2004 | 5.352 | 5.510 | 5.346 | 5.436 | 16,189,650 | +0.11(+2.06%) |
May 10, 2004 | 5.420 | 5.478 | 5.320 | 5.326 | 20,334,526 | -0.15(-2.72%) |
May 07, 2004 | 5.569 | 5.611 | 5.475 | 5.475 | 16,174,488 | -0.09(-1.68%) |
May 06, 2004 | 5.565 | 5.601 | 5.452 | 5.569 | 20,505,632 | -0.02(-0.40%) |
May 05, 2004 | 5.527 | 5.669 | 5.514 | 5.591 | 18,054,164 | +0.07(+1.23%) |
May 04, 2004 | 5.527 | 5.620 | 5.491 | 5.523 | 17,836,956 | +0.00(+0.00%) |
May 03, 2004 | 5.527 | 5.562 | 5.494 | 5.523 | 22,192,852 | -0.02(-0.35%) |
Apr 30, 2004 | 5.640 | 5.662 | 5.504 | 5.543 | 33,122,816 | -0.11(-1.94%) |
Apr 29, 2004 | 5.769 | 5.769 | 5.637 | 5.653 | 17,637,076 | -0.12(-2.02%) |
Apr 28, 2004 | 5.866 | 5.866 | 5.750 | 5.769 | 13,799,755 | -0.09(-1.60%) |
Apr 27, 2004 | 5.918 | 5.940 | 5.837 | 5.863 | 14,290,172 | -0.05(-0.93%) |
Apr 26, 2004 | 5.902 | 5.944 | 5.876 | 5.918 | 15,047,302 | -0.01(-0.16%) |
Apr 23, 2004 | 5.882 | 5.995 | 5.753 | 5.927 | 32,983,580 | +0.10(+1.72%) |
Apr 22, 2004 | 5.927 | 5.931 | 5.753 | 5.827 | 39,936,984 | -0.18(-3.01%) |
Apr 21, 2004 | 5.914 | 6.040 | 5.870 | 6.008 | 26,691,386 | +0.09(+1.58%) |
Apr 20, 2004 | 6.092 | 6.092 | 5.911 | 5.914 | 21,299,272 | -0.18(-2.92%) |
Apr 19, 2004 | 6.031 | 6.105 | 5.989 | 6.092 | 14,840,306 | +0.01(+0.11%) |
Apr 16, 2004 | 6.070 | 6.137 | 6.018 | 6.086 | 12,342,427 | +0.06(+1.02%) |
Apr 15, 2004 | 6.095 | 6.128 | 6.021 | 6.024 | 17,303,840 | -0.06(-1.01%) |
Apr 14, 2004 | 6.066 | 6.160 | 6.066 | 6.086 | 12,086,543 | -0.03(-0.48%) |
Apr 13, 2004 | 6.157 | 6.189 | 6.108 | 6.115 | 14,369,382 | -0.06(-0.94%) |
Apr 12, 2004 | 6.160 | 6.205 | 6.144 | 6.173 | 10,694,191 | -0.04(-0.68%) |
Apr 08, 2004 | 6.273 | 6.309 | 6.183 | 6.215 | 21,233,368 | -0.09(-1.49%) |
Apr 07, 2004 | 6.328 | 6.348 | 6.221 | 6.309 | 37,914,672 | -0.07(-1.06%) |
Apr 06, 2004 | 6.299 | 6.383 | 6.276 | 6.377 | 12,805,616 | +0.08(+1.23%) |
Apr 05, 2004 | 6.351 | 6.357 | 6.247 | 6.299 | 11,838,395 | -0.04(-0.56%) |
Apr 02, 2004 | 6.286 | 6.338 | 6.221 | 6.335 | 21,078,042 | +0.10(+1.55%) |
Apr 01, 2004 | 6.176 | 6.296 | 6.176 | 6.238 | 30,042,932 | -0.09(-1.38%) |
Mar 31, 2004 | 6.425 | 6.425 | 6.289 | 6.325 | 18,313,760 | -0.08(-1.21%) |
Mar 30, 2004 | 6.390 | 6.448 | 6.335 | 6.402 | 11,435,541 | -0.01(-0.15%) |
Mar 29, 2004 | 6.444 | 6.444 | 6.386 | 6.412 | 8,175,581 | -0.05(-0.75%) |
Mar 26, 2004 | 6.377 | 6.490 | 6.354 | 6.461 | 12,978,886 | +0.05(+0.86%) |
Mar 25, 2004 | 6.331 | 6.406 | 6.299 | 6.406 | 12,616,256 | +0.13(+2.06%) |
Mar 24, 2004 | 6.260 | 6.341 | 6.244 | 6.276 | 10,684,599 | +0.02(+0.26%) |
Mar 23, 2004 | 6.251 | 6.309 | 6.202 | 6.260 | 11,004,222 | +0.02(+0.36%) |
Mar 22, 2004 | 6.335 | 6.338 | 6.192 | 6.238 | 13,906,502 | -0.11(-1.78%) |
Mar 19, 2004 | 6.331 | 6.422 | 6.318 | 6.351 | 20,082,356 | +0.02(+0.36%) |
Mar 18, 2004 | 6.260 | 6.357 | 6.221 | 6.328 | 13,270,661 | +0.07(+1.19%) |
Mar 17, 2004 | 6.189 | 6.283 | 6.179 | 6.254 | 10,829,713 | +0.11(+1.84%) |
Mar 16, 2004 | 6.154 | 6.163 | 6.125 | 6.141 | 15,727,389 | +0.04(+0.69%) |
Mar 15, 2004 | 6.147 | 6.147 | 5.704 | 6.099 | 18,069,944 | -0.06(-1.05%) |
Mar 12, 2004 | 6.199 | 6.221 | 6.108 | 6.163 | 16,412,117 | +0.02(+0.37%) |
Mar 11, 2004 | 6.512 | 6.512 | 6.125 | 6.141 | 24,369,254 | -0.13(-2.06%) |
Mar 10, 2004 | 6.360 | 6.360 | 6.260 | 6.270 | 15,545,145 | -0.09(-1.42%) |
Mar 09, 2004 | 6.432 | 6.432 | 6.351 | 6.360 | 12,573,557 | -0.04(-0.56%) |
Mar 08, 2004 | 6.625 | 6.625 | 6.393 | 6.396 | 10,865,605 | -0.05(-0.75%) |
Mar 05, 2004 | 6.464 | 6.499 | 6.435 | 6.444 | 14,699,214 | -0.02(-0.30%) |
Mar 04, 2004 | 6.496 | 6.532 | 6.457 | 6.464 | 14,022,222 | -0.03(-0.40%) |
Mar 03, 2004 | 6.499 | 6.509 | 6.415 | 6.490 | 19,120,706 | -0.01(-0.15%) |
Mar 02, 2004 | 6.551 | 6.622 | 6.448 | 6.499 | 22,073,730 | -0.08(-1.28%) |