Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.254 | 5.450 | 5.254 | 5.401 | 15,579 | +0.11(+2.10%) |
May 27, 2004 | 5.254 | 5.303 | 5.254 | 5.290 | 5,498 | +0.04(+0.69%) |
May 26, 2004 | 5.201 | 5.254 | 5.195 | 5.254 | 15,274 | +0.05(+0.94%) |
May 25, 2004 | 5.090 | 5.221 | 5.090 | 5.205 | 28,410 | +0.07(+1.27%) |
May 24, 2004 | 5.107 | 5.172 | 5.107 | 5.139 | 6,720 | +0.07(+1.36%) |
May 21, 2004 | 4.963 | 5.074 | 4.963 | 5.071 | 20,773 | +0.08(+1.57%) |
May 20, 2004 | 4.746 | 4.992 | 4.746 | 4.992 | 33,603 | +0.20(+4.10%) |
May 19, 2004 | 4.913 | 4.913 | 4.746 | 4.796 | 54,988 | -0.12(-2.46%) |
May 18, 2004 | 4.913 | 4.946 | 4.913 | 4.917 | 5,193 | -0.03(-0.53%) |
May 17, 2004 | 5.074 | 5.074 | 4.910 | 4.943 | 20,773 | -0.14(-2.83%) |
May 14, 2004 | 5.107 | 5.107 | 5.057 | 5.087 | 7,331 | -0.02(-0.38%) |
May 13, 2004 | 5.097 | 5.143 | 5.097 | 5.107 | 5,804 | -0.05(-0.95%) |
May 12, 2004 | 5.188 | 5.188 | 5.143 | 5.156 | 21,689 | -0.03(-0.57%) |
May 11, 2004 | 5.221 | 5.221 | 5.143 | 5.185 | 5,498 | -0.01(-0.19%) |
May 10, 2004 | 5.205 | 5.237 | 5.146 | 5.195 | 15,885 | -0.04(-0.81%) |
May 07, 2004 | 5.336 | 5.336 | 5.156 | 5.237 | 24,133 | -0.06(-1.17%) |
May 06, 2004 | 5.237 | 5.300 | 5.237 | 5.300 | 11,303 | +0.05(+0.87%) |
May 05, 2004 | 5.254 | 5.254 | 5.254 | 5.254 | 1,221 | +0.02(+0.31%) |
May 04, 2004 | 5.313 | 5.313 | 5.188 | 5.237 | 12,830 | -0.08(-1.42%) |
May 03, 2004 | 5.316 | 5.316 | 5.237 | 5.313 | 8,553 | -0.04(-0.73%) |
Apr 30, 2004 | 5.352 | 5.352 | 5.303 | 5.352 | 15,579 | -0.03(-0.61%) |
Apr 29, 2004 | 5.336 | 5.385 | 5.306 | 5.385 | 12,830 | +0.08(+1.48%) |
Apr 28, 2004 | 5.352 | 5.352 | 5.306 | 5.306 | 5,804 | -0.05(-0.98%) |
Apr 27, 2004 | 5.359 | 5.431 | 5.355 | 5.359 | 6,109 | -0.03(-0.49%) |
Apr 26, 2004 | 5.418 | 5.418 | 5.385 | 5.385 | 11,303 | -0.08(-1.44%) |
Apr 23, 2004 | 5.467 | 5.467 | 5.434 | 5.463 | 32,992 | +0.00(+0.00%) |
Apr 22, 2004 | 5.385 | 5.463 | 5.359 | 5.463 | 19,551 | +0.11(+2.08%) |
Apr 21, 2004 | 5.352 | 5.368 | 5.319 | 5.352 | 11,303 | -0.02(-0.30%) |
Apr 20, 2004 | 5.368 | 5.398 | 5.368 | 5.368 | 4,276 | +0.00(+0.00%) |
Apr 19, 2004 | 5.316 | 5.368 | 5.303 | 5.368 | 8,859 | +0.02(+0.37%) |
Apr 16, 2004 | 5.172 | 5.349 | 5.172 | 5.349 | 10,081 | +0.12(+2.32%) |
Apr 15, 2004 | 5.139 | 5.237 | 5.139 | 5.228 | 18,634 | +0.09(+1.72%) |
Apr 14, 2004 | 5.237 | 5.237 | 5.139 | 5.139 | 9,164 | -0.07(-1.26%) |
Apr 13, 2004 | 5.237 | 5.237 | 5.205 | 5.205 | 11,914 | -0.03(-0.62%) |
Apr 12, 2004 | 5.205 | 5.237 | 5.205 | 5.237 | 16,496 | +0.03(+0.63%) |
Apr 08, 2004 | 5.237 | 5.300 | 5.205 | 5.205 | 22,300 | -0.07(-1.24%) |
Apr 07, 2004 | 5.270 | 5.319 | 5.221 | 5.270 | 24,744 | -0.03(-0.62%) |
Apr 06, 2004 | 5.303 | 5.303 | 5.303 | 5.303 | 1,527 | +0.00(+0.00%) |
Apr 05, 2004 | 5.287 | 5.316 | 5.237 | 5.303 | 29,632 | -0.03(-0.61%) |
Apr 02, 2004 | 5.385 | 5.385 | 5.287 | 5.336 | 13,441 | -0.03(-0.55%) |
Apr 01, 2004 | 5.368 | 5.368 | 5.274 | 5.365 | 19,856 | -0.00(-0.06%) |
Mar 31, 2004 | 5.336 | 5.368 | 5.303 | 5.368 | 15,274 | +0.03(+0.61%) |
Mar 30, 2004 | 5.237 | 5.336 | 5.237 | 5.336 | 40,935 | +0.07(+1.24%) |
Mar 29, 2004 | 5.211 | 5.319 | 5.211 | 5.270 | 14,358 | +0.07(+1.26%) |
Mar 26, 2004 | 5.270 | 5.270 | 5.188 | 5.205 | 15,885 | -0.08(-1.55%) |
Mar 25, 2004 | 5.270 | 5.287 | 5.172 | 5.287 | 59,264 | +0.03(+0.56%) |
Mar 24, 2004 | 5.267 | 5.267 | 5.247 | 5.257 | 29,632 | +0.00(+0.06%) |
Mar 23, 2004 | 5.270 | 5.270 | 5.237 | 5.254 | 15,885 | -0.02(-0.43%) |
Mar 22, 2004 | 5.254 | 5.280 | 5.254 | 5.277 | 11,303 | +0.02(+0.44%) |
Mar 19, 2004 | 5.267 | 5.283 | 5.251 | 5.254 | 10,386 | -0.01(-0.25%) |
Mar 18, 2004 | 5.221 | 5.267 | 5.221 | 5.267 | 3,971 | +0.03(+0.56%) |
Mar 17, 2004 | 5.254 | 5.254 | 5.237 | 5.237 | 11,303 | -0.02(-0.31%) |
Mar 16, 2004 | 5.254 | 5.254 | 5.254 | 5.254 | 4,276 | -0.04(-0.80%) |
Mar 15, 2004 | 5.319 | 5.319 | 5.254 | 5.296 | 10,997 | -0.02(-0.43%) |
Mar 12, 2004 | 5.290 | 5.336 | 5.287 | 5.319 | 29,327 | +0.01(+0.12%) |
Mar 11, 2004 | 5.336 | 5.336 | 5.254 | 5.313 | 17,718 | -0.06(-1.04%) |
Mar 10, 2004 | 5.287 | 5.385 | 5.254 | 5.368 | 28,410 | +0.13(+2.56%) |
Mar 09, 2004 | 5.231 | 5.237 | 5.231 | 5.234 | 6,720 | +0.01(+0.25%) |
Mar 08, 2004 | 5.133 | 5.221 | 5.133 | 5.221 | 20,162 | +0.11(+2.24%) |
Mar 05, 2004 | 5.064 | 5.107 | 5.057 | 5.107 | 22,300 | +0.04(+0.84%) |
Mar 04, 2004 | 5.015 | 5.067 | 5.015 | 5.064 | 3,360 | +0.02(+0.45%) |
Mar 03, 2004 | 5.054 | 5.054 | 5.028 | 5.041 | 1,527 | +0.00(+0.00%) |
Mar 02, 2004 | 4.992 | 5.041 | 4.992 | 5.041 | 7,942 | +0.07(+1.32%) |