Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.328 | 5.405 | 5.315 | 5.405 | 1,308,528 | +0.09(+1.70%) |
May 27, 2004 | 5.341 | 5.365 | 5.284 | 5.315 | 1,485,692 | -0.01(-0.17%) |
May 26, 2004 | 5.280 | 5.334 | 5.234 | 5.324 | 2,522,776 | +0.07(+1.32%) |
May 25, 2004 | 5.199 | 5.256 | 5.167 | 5.255 | 2,144,101 | +0.06(+1.19%) |
May 24, 2004 | 5.161 | 5.208 | 5.158 | 5.193 | 2,355,455 | +0.05(+0.98%) |
May 21, 2004 | 5.135 | 5.172 | 5.118 | 5.143 | 1,960,202 | +0.03(+0.65%) |
May 20, 2004 | 5.085 | 5.168 | 5.085 | 5.109 | 1,397,628 | +0.02(+0.30%) |
May 19, 2004 | 5.161 | 5.163 | 5.069 | 5.094 | 2,072,613 | -0.05(-1.00%) |
May 18, 2004 | 5.051 | 5.148 | 5.051 | 5.145 | 2,648,138 | +0.09(+1.78%) |
May 17, 2004 | 5.083 | 5.119 | 5.024 | 5.055 | 1,752,993 | -0.05(-0.98%) |
May 14, 2004 | 5.038 | 5.132 | 5.006 | 5.105 | 1,231,861 | +0.09(+1.80%) |
May 13, 2004 | 5.040 | 5.062 | 4.987 | 5.015 | 1,838,467 | -0.01(-0.13%) |
May 12, 2004 | 5.032 | 5.044 | 4.923 | 5.022 | 1,892,341 | -0.01(-0.20%) |
May 11, 2004 | 4.987 | 5.099 | 4.987 | 5.032 | 1,222,018 | +0.05(+1.09%) |
May 10, 2004 | 5.026 | 5.037 | 4.827 | 4.978 | 2,876,587 | -0.05(-0.92%) |
May 07, 2004 | 5.122 | 5.148 | 5.020 | 5.024 | 1,712,069 | -0.12(-2.33%) |
May 06, 2004 | 5.161 | 5.171 | 5.051 | 5.144 | 2,571,989 | -0.02(-0.32%) |
May 05, 2004 | 5.148 | 5.180 | 5.134 | 5.161 | 1,797,025 | +0.02(+0.43%) |
May 04, 2004 | 5.148 | 5.171 | 5.122 | 5.139 | 1,969,009 | -0.01(-0.27%) |
May 03, 2004 | 5.026 | 5.155 | 5.026 | 5.153 | 2,104,213 | +0.13(+2.67%) |
Apr 30, 2004 | 5.013 | 5.064 | 4.984 | 5.019 | 1,932,747 | +0.03(+0.59%) |
Apr 29, 2004 | 5.148 | 5.150 | 4.969 | 4.989 | 2,275,679 | -0.10(-1.90%) |
Apr 28, 2004 | 5.186 | 5.186 | 5.067 | 5.086 | 1,674,771 | -0.10(-1.91%) |
Apr 27, 2004 | 5.148 | 5.203 | 5.123 | 5.185 | 2,002,680 | -0.01(-0.10%) |
Apr 26, 2004 | 5.206 | 5.244 | 5.172 | 5.190 | 1,302,830 | -0.01(-0.25%) |
Apr 23, 2004 | 5.244 | 5.251 | 5.152 | 5.203 | 1,491,391 | -0.02(-0.47%) |
Apr 22, 2004 | 5.122 | 5.284 | 5.122 | 5.228 | 1,282,627 | +0.12(+2.45%) |
Apr 21, 2004 | 5.131 | 5.131 | 5.051 | 5.103 | 1,228,234 | -0.00(-0.05%) |
Apr 20, 2004 | 5.251 | 5.257 | 5.096 | 5.105 | 1,278,483 | -0.13(-2.43%) |
Apr 19, 2004 | 5.296 | 5.306 | 5.210 | 5.233 | 1,755,583 | -0.04(-0.83%) |
Apr 16, 2004 | 5.148 | 5.289 | 5.145 | 5.276 | 1,557,180 | +0.15(+2.91%) |
Apr 15, 2004 | 5.083 | 5.172 | 5.083 | 5.127 | 1,181,094 | +0.03(+0.63%) |
Apr 14, 2004 | 5.107 | 5.166 | 5.044 | 5.095 | 3,550,018 | -0.01(-0.23%) |
Apr 13, 2004 | 5.186 | 5.206 | 5.101 | 5.107 | 3,342,808 | -0.09(-1.78%) |
Apr 12, 2004 | 5.278 | 5.315 | 5.198 | 5.199 | 3,353,687 | -0.04(-0.71%) |
Apr 08, 2004 | 5.283 | 5.285 | 5.215 | 5.237 | 1,370,691 | +0.00(+0.00%) |
Apr 07, 2004 | 5.264 | 5.276 | 5.203 | 5.237 | 2,348,202 | -0.05(-0.95%) |
Apr 06, 2004 | 5.399 | 5.399 | 5.198 | 5.287 | 4,257,121 | -0.12(-2.17%) |
Apr 05, 2004 | 5.611 | 5.611 | 5.373 | 5.404 | 2,708,229 | -0.19(-3.32%) |
Apr 02, 2004 | 5.663 | 5.672 | 5.585 | 5.589 | 1,023,615 | +0.01(+0.16%) |
Apr 01, 2004 | 5.625 | 5.630 | 5.576 | 5.580 | 1,441,660 | -0.05(-0.80%) |
Mar 31, 2004 | 5.643 | 5.657 | 5.601 | 5.625 | 1,082,152 | +0.00(+0.02%) |
Mar 30, 2004 | 5.551 | 5.625 | 5.524 | 5.624 | 1,065,575 | +0.07(+1.32%) |
Mar 29, 2004 | 5.495 | 5.556 | 5.490 | 5.551 | 852,149 | +0.10(+1.84%) |
Mar 26, 2004 | 5.508 | 5.508 | 5.422 | 5.450 | 912,240 | -0.06(-1.05%) |
Mar 25, 2004 | 5.360 | 5.508 | 5.360 | 5.508 | 1,683,577 | +0.17(+3.18%) |
Mar 24, 2004 | 5.426 | 5.445 | 5.320 | 5.338 | 2,050,338 | -0.10(-1.75%) |
Mar 23, 2004 | 5.470 | 5.475 | 5.422 | 5.433 | 1,043,818 | +0.02(+0.33%) |
Mar 22, 2004 | 5.574 | 5.574 | 5.405 | 5.415 | 1,827,588 | -0.16(-2.82%) |
Mar 19, 2004 | 5.619 | 5.637 | 5.572 | 5.572 | 1,531,796 | -0.05(-0.80%) |
Mar 18, 2004 | 5.611 | 5.625 | 5.561 | 5.617 | 1,058,841 | +0.01(+0.11%) |
Mar 17, 2004 | 5.457 | 5.629 | 5.457 | 5.611 | 1,842,093 | +0.19(+3.51%) |
Mar 16, 2004 | 5.418 | 5.489 | 5.379 | 5.421 | 2,028,581 | +0.01(+0.14%) |
Mar 15, 2004 | 5.502 | 5.508 | 5.392 | 5.413 | 1,252,581 | -0.08(-1.45%) |
Mar 12, 2004 | 5.476 | 5.516 | 5.436 | 5.493 | 2,012,005 | +0.03(+0.49%) |
Mar 11, 2004 | 5.513 | 5.563 | 5.466 | 5.466 | 1,902,702 | -0.05(-0.86%) |
Mar 10, 2004 | 5.692 | 5.692 | 5.504 | 5.513 | 1,727,609 | -0.14(-2.50%) |
Mar 09, 2004 | 5.700 | 5.706 | 5.628 | 5.655 | 2,006,824 | -0.08(-1.48%) |
Mar 08, 2004 | 5.755 | 5.782 | 5.740 | 5.740 | 1,720,875 | +0.00(+0.04%) |
Mar 05, 2004 | 5.688 | 5.759 | 5.663 | 5.737 | 2,923,209 | +0.05(+0.86%) |
Mar 04, 2004 | 5.661 | 5.692 | 5.628 | 5.688 | 1,132,400 | +0.04(+0.68%) |
Mar 03, 2004 | 5.630 | 5.659 | 5.602 | 5.650 | 1,003,412 | +0.02(+0.34%) |
Mar 02, 2004 | 5.596 | 5.651 | 5.570 | 5.630 | 1,920,832 | +0.05(+0.81%) |