Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.902 | 4.944 | 4.855 | 4.882 | 13,652,493 | -0.02(-0.42%) |
May 27, 2004 | 4.873 | 4.911 | 4.817 | 4.902 | 24,183,174 | +0.01(+0.24%) |
May 26, 2004 | 4.858 | 4.897 | 4.788 | 4.891 | 29,143,364 | +0.04(+0.73%) |
May 25, 2004 | 4.905 | 4.917 | 4.820 | 4.855 | 26,371,364 | -0.08(-1.67%) |
May 24, 2004 | 4.991 | 5.020 | 4.894 | 4.938 | 11,000,719 | -0.05(-1.06%) |
May 21, 2004 | 5.035 | 5.050 | 4.964 | 4.991 | 12,219,286 | -0.02(-0.47%) |
May 20, 2004 | 4.985 | 5.059 | 4.955 | 5.014 | 13,363,475 | +0.02(+0.41%) |
May 19, 2004 | 4.991 | 5.120 | 4.888 | 4.994 | 20,242,532 | +0.07(+1.37%) |
May 18, 2004 | 4.950 | 4.997 | 4.905 | 4.926 | 12,267,512 | +0.03(+0.66%) |
May 17, 2004 | 4.861 | 4.932 | 4.844 | 4.894 | 19,854,684 | -0.03(-0.60%) |
May 14, 2004 | 4.894 | 4.964 | 4.879 | 4.923 | 13,320,003 | +0.00(+0.06%) |
May 13, 2004 | 4.967 | 4.985 | 4.867 | 4.920 | 16,470,343 | -0.06(-1.24%) |
May 12, 2004 | 4.941 | 5.008 | 4.908 | 4.982 | 14,908,079 | +0.03(+0.59%) |
May 11, 2004 | 4.876 | 5.020 | 4.870 | 4.953 | 17,770,418 | +0.10(+2.06%) |
May 10, 2004 | 4.938 | 4.991 | 4.847 | 4.852 | 22,320,004 | -0.14(-2.72%) |
May 07, 2004 | 5.073 | 5.112 | 4.988 | 4.988 | 17,753,778 | -0.09(-1.68%) |
May 06, 2004 | 5.070 | 5.103 | 4.967 | 5.073 | 22,507,816 | -0.02(-0.40%) |
May 05, 2004 | 5.035 | 5.165 | 5.023 | 5.094 | 19,816,986 | +0.06(+1.23%) |
May 04, 2004 | 5.035 | 5.120 | 5.003 | 5.032 | 19,578,570 | +0.00(+0.00%) |
May 03, 2004 | 5.035 | 5.067 | 5.006 | 5.032 | 24,359,778 | -0.02(-0.35%) |
Apr 30, 2004 | 5.138 | 5.159 | 5.014 | 5.050 | 36,356,952 | -0.10(-1.94%) |
Apr 29, 2004 | 5.256 | 5.256 | 5.135 | 5.150 | 19,359,174 | -0.11(-2.02%) |
Apr 28, 2004 | 5.344 | 5.344 | 5.238 | 5.256 | 15,147,173 | -0.09(-1.60%) |
Apr 27, 2004 | 5.391 | 5.412 | 5.318 | 5.341 | 15,685,475 | -0.05(-0.93%) |
Apr 26, 2004 | 5.377 | 5.415 | 5.353 | 5.391 | 16,516,532 | -0.01(-0.16%) |
Apr 23, 2004 | 5.359 | 5.462 | 5.241 | 5.400 | 36,204,120 | +0.09(+1.72%) |
Apr 22, 2004 | 5.400 | 5.403 | 5.241 | 5.309 | 43,836,464 | -0.16(-3.01%) |
Apr 21, 2004 | 5.388 | 5.503 | 5.347 | 5.474 | 29,297,554 | +0.09(+1.58%) |
Apr 20, 2004 | 5.550 | 5.550 | 5.385 | 5.388 | 23,378,948 | -0.16(-2.92%) |
Apr 19, 2004 | 5.494 | 5.562 | 5.456 | 5.550 | 16,289,324 | +0.01(+0.11%) |
Apr 16, 2004 | 5.530 | 5.591 | 5.483 | 5.544 | 13,547,550 | +0.06(+1.02%) |
Apr 15, 2004 | 5.553 | 5.583 | 5.486 | 5.488 | 18,993,400 | -0.06(-1.01%) |
Apr 14, 2004 | 5.527 | 5.612 | 5.527 | 5.544 | 13,266,682 | -0.03(-0.48%) |
Apr 13, 2004 | 5.609 | 5.639 | 5.565 | 5.571 | 15,772,418 | -0.05(-0.94%) |
Apr 12, 2004 | 5.612 | 5.653 | 5.597 | 5.624 | 11,738,380 | -0.04(-0.68%) |
Apr 08, 2004 | 5.715 | 5.748 | 5.633 | 5.662 | 23,306,608 | -0.09(-1.49%) |
Apr 07, 2004 | 5.765 | 5.783 | 5.668 | 5.748 | 41,616,688 | -0.06(-1.06%) |
Apr 06, 2004 | 5.739 | 5.815 | 5.718 | 5.809 | 14,055,965 | +0.07(+1.23%) |
Apr 05, 2004 | 5.786 | 5.792 | 5.692 | 5.739 | 12,994,305 | -0.03(-0.56%) |
Apr 02, 2004 | 5.727 | 5.774 | 5.668 | 5.771 | 23,136,118 | +0.09(+1.55%) |
Apr 01, 2004 | 5.627 | 5.736 | 5.627 | 5.683 | 32,976,346 | -0.08(-1.38%) |
Mar 31, 2004 | 5.854 | 5.854 | 5.730 | 5.762 | 20,101,928 | -0.07(-1.21%) |
Mar 30, 2004 | 5.821 | 5.874 | 5.771 | 5.833 | 12,552,116 | -0.01(-0.15%) |
Mar 29, 2004 | 5.871 | 5.871 | 5.818 | 5.842 | 8,973,851 | -0.04(-0.75%) |
Mar 26, 2004 | 5.809 | 5.912 | 5.789 | 5.886 | 14,246,154 | +0.05(+0.86%) |
Mar 25, 2004 | 5.768 | 5.836 | 5.739 | 5.836 | 13,848,116 | +0.12(+2.06%) |
Mar 24, 2004 | 5.703 | 5.777 | 5.689 | 5.718 | 11,727,852 | +0.01(+0.26%) |
Mar 23, 2004 | 5.695 | 5.748 | 5.650 | 5.703 | 12,078,682 | +0.02(+0.36%) |
Mar 22, 2004 | 5.771 | 5.774 | 5.642 | 5.683 | 15,264,343 | -0.10(-1.78%) |
Mar 19, 2004 | 5.768 | 5.851 | 5.756 | 5.786 | 22,043,212 | +0.02(+0.36%) |
Mar 18, 2004 | 5.703 | 5.792 | 5.668 | 5.765 | 14,566,418 | +0.07(+1.19%) |
Mar 17, 2004 | 5.639 | 5.724 | 5.630 | 5.697 | 11,887,135 | +0.10(+1.84%) |
Mar 16, 2004 | 5.606 | 5.615 | 5.580 | 5.594 | 17,263,022 | +0.04(+0.69%) |
Mar 15, 2004 | 5.600 | 5.600 | 5.197 | 5.556 | 19,834,306 | -0.06(-1.05%) |
Mar 12, 2004 | 5.647 | 5.668 | 5.565 | 5.615 | 18,014,608 | +0.02(+0.37%) |
Mar 11, 2004 | 5.933 | 5.933 | 5.580 | 5.594 | 26,748,684 | -0.12(-2.06%) |
Mar 10, 2004 | 5.795 | 5.795 | 5.703 | 5.712 | 17,062,984 | -0.08(-1.42%) |
Mar 09, 2004 | 5.859 | 5.859 | 5.786 | 5.795 | 13,801,248 | -0.03(-0.56%) |
Mar 08, 2004 | 6.036 | 6.036 | 5.824 | 5.827 | 11,926,531 | -0.04(-0.75%) |
Mar 05, 2004 | 5.889 | 5.921 | 5.862 | 5.871 | 16,134,456 | -0.02(-0.30%) |
Mar 04, 2004 | 5.918 | 5.951 | 5.883 | 5.889 | 15,391,362 | -0.02(-0.40%) |
Mar 03, 2004 | 5.921 | 5.930 | 5.845 | 5.912 | 20,987,664 | -0.01(-0.15%) |
Mar 02, 2004 | 5.968 | 6.033 | 5.874 | 5.921 | 24,229,024 | -0.08(-1.28%) |