Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.120 | 5.153 | 5.088 | 5.120 | 146,009 | -0.01(-0.18%) |
May 27, 2004 | 5.092 | 5.144 | 5.073 | 5.130 | 132,133 | +0.04(+0.83%) |
May 26, 2004 | 5.031 | 5.088 | 5.013 | 5.088 | 176,320 | +0.06(+1.12%) |
May 25, 2004 | 4.999 | 5.041 | 4.994 | 5.031 | 100,968 | +0.01(+0.19%) |
May 24, 2004 | 5.036 | 5.041 | 4.989 | 5.022 | 82,183 | +0.02(+0.37%) |
May 21, 2004 | 5.003 | 5.031 | 4.984 | 5.003 | 106,731 | +0.00(+0.00%) |
May 20, 2004 | 5.022 | 5.059 | 4.989 | 5.003 | 192,971 | -0.00(-0.09%) |
May 19, 2004 | 4.999 | 5.017 | 4.966 | 5.008 | 151,345 | -0.00(-0.09%) |
May 18, 2004 | 5.036 | 5.050 | 4.980 | 5.013 | 160,738 | -0.04(-0.74%) |
May 17, 2004 | 4.999 | 5.083 | 4.980 | 5.050 | 162,872 | +0.01(+0.28%) |
May 14, 2004 | 4.919 | 5.036 | 4.919 | 5.036 | 162,232 | +0.10(+2.09%) |
May 13, 2004 | 4.947 | 4.966 | 4.895 | 4.933 | 151,132 | -0.02(-0.47%) |
May 12, 2004 | 4.966 | 4.999 | 4.933 | 4.956 | 157,749 | +0.00(+0.09%) |
May 11, 2004 | 4.881 | 4.956 | 4.881 | 4.952 | 233,529 | +0.08(+1.73%) |
May 10, 2004 | 4.816 | 4.872 | 4.792 | 4.867 | 318,274 | +0.02(+0.39%) |
May 07, 2004 | 4.872 | 4.881 | 4.816 | 4.849 | 206,846 | -0.05(-0.96%) |
May 06, 2004 | 4.919 | 4.924 | 4.886 | 4.895 | 128,291 | -0.02(-0.48%) |
May 05, 2004 | 4.975 | 4.980 | 4.891 | 4.919 | 126,370 | +0.01(+0.29%) |
May 04, 2004 | 4.938 | 4.966 | 4.881 | 4.905 | 180,163 | -0.03(-0.66%) |
May 03, 2004 | 4.942 | 4.975 | 4.938 | 4.938 | 135,762 | -0.02(-0.47%) |
Apr 30, 2004 | 4.919 | 4.966 | 4.919 | 4.961 | 217,092 | +0.06(+1.24%) |
Apr 29, 2004 | 4.942 | 4.966 | 4.900 | 4.900 | 213,250 | -0.03(-0.66%) |
Apr 28, 2004 | 4.919 | 4.989 | 4.919 | 4.933 | 267,896 | -0.05(-0.94%) |
Apr 27, 2004 | 5.059 | 5.059 | 4.980 | 4.980 | 248,685 | -0.04(-0.75%) |
Apr 26, 2004 | 5.036 | 5.036 | 4.975 | 5.017 | 199,375 | -0.03(-0.65%) |
Apr 23, 2004 | 5.055 | 5.078 | 5.036 | 5.050 | 152,626 | -0.03(-0.65%) |
Apr 22, 2004 | 5.083 | 5.125 | 5.064 | 5.083 | 132,347 | +0.00(+0.09%) |
Apr 21, 2004 | 5.153 | 5.158 | 5.036 | 5.078 | 405,367 | -0.07(-1.45%) |
Apr 20, 2004 | 5.223 | 5.223 | 5.153 | 5.153 | 124,449 | -0.05(-0.90%) |
Apr 19, 2004 | 5.177 | 5.205 | 5.172 | 5.200 | 145,368 | -0.00(-0.09%) |
Apr 16, 2004 | 5.139 | 5.209 | 5.139 | 5.205 | 40,344 | +0.05(+0.91%) |
Apr 15, 2004 | 5.158 | 5.167 | 5.116 | 5.158 | 127,864 | +0.05(+0.92%) |
Apr 14, 2004 | 5.153 | 5.153 | 5.106 | 5.111 | 229,686 | -0.04(-0.82%) |
Apr 13, 2004 | 5.209 | 5.209 | 5.134 | 5.153 | 245,269 | -0.05(-0.99%) |
Apr 12, 2004 | 5.191 | 5.209 | 5.158 | 5.205 | 242,494 | -0.03(-0.63%) |
Apr 08, 2004 | 5.270 | 5.284 | 5.205 | 5.237 | 121,674 | +0.01(+0.27%) |
Apr 07, 2004 | 5.214 | 5.223 | 5.148 | 5.223 | 127,864 | +0.06(+1.09%) |
Apr 06, 2004 | 5.209 | 5.237 | 5.134 | 5.167 | 222,856 | -0.02(-0.45%) |
Apr 05, 2004 | 5.350 | 5.350 | 5.148 | 5.191 | 368,865 | -0.15(-2.81%) |
Apr 02, 2004 | 5.406 | 5.411 | 5.308 | 5.340 | 291,377 | -0.09(-1.64%) |
Apr 01, 2004 | 5.444 | 5.453 | 5.411 | 5.429 | 139,818 | -0.01(-0.26%) |
Mar 31, 2004 | 5.429 | 5.444 | 5.415 | 5.444 | 237,585 | +0.01(+0.17%) |
Mar 30, 2004 | 5.481 | 5.490 | 5.434 | 5.434 | 151,986 | -0.06(-1.02%) |
Mar 29, 2004 | 5.556 | 5.556 | 5.472 | 5.490 | 92,429 | -0.05(-0.93%) |
Mar 26, 2004 | 5.533 | 5.565 | 5.519 | 5.542 | 189,769 | +0.01(+0.17%) |
Mar 25, 2004 | 5.542 | 5.565 | 5.533 | 5.533 | 130,212 | -0.01(-0.17%) |
Mar 24, 2004 | 5.519 | 5.542 | 5.490 | 5.542 | 97,979 | +0.03(+0.60%) |
Mar 23, 2004 | 5.547 | 5.551 | 5.486 | 5.509 | 72,150 | -0.04(-0.68%) |
Mar 22, 2004 | 5.547 | 5.565 | 5.509 | 5.547 | 108,652 | +0.02(+0.34%) |
Mar 19, 2004 | 5.537 | 5.537 | 5.504 | 5.528 | 83,250 | -0.02(-0.42%) |
Mar 18, 2004 | 5.561 | 5.570 | 5.533 | 5.551 | 111,214 | +0.01(+0.25%) |
Mar 17, 2004 | 5.575 | 5.575 | 5.537 | 5.537 | 224,990 | -0.01(-0.25%) |
Mar 16, 2004 | 5.575 | 5.589 | 5.519 | 5.551 | 159,030 | +0.00(+0.08%) |
Mar 15, 2004 | 5.561 | 5.608 | 5.547 | 5.547 | 134,695 | -0.00(-0.08%) |
Mar 12, 2004 | 5.561 | 5.570 | 5.537 | 5.551 | 152,839 | -0.01(-0.17%) |
Mar 11, 2004 | 5.575 | 5.579 | 5.528 | 5.561 | 201,509 | +0.00(+0.00%) |
Mar 10, 2004 | 5.598 | 5.598 | 5.537 | 5.561 | 220,934 | +0.00(+0.00%) |
Mar 09, 2004 | 5.565 | 5.575 | 5.533 | 5.561 | 123,808 | -0.02(-0.42%) |
Mar 08, 2004 | 5.598 | 5.603 | 5.579 | 5.584 | 139,391 | +0.03(+0.59%) |
Mar 05, 2004 | 5.528 | 5.561 | 5.528 | 5.551 | 88,373 | +0.05(+0.85%) |
Mar 04, 2004 | 5.490 | 5.519 | 5.462 | 5.504 | 136,616 | +0.00(+0.09%) |
Mar 03, 2004 | 5.519 | 5.523 | 5.481 | 5.500 | 145,155 | -0.02(-0.34%) |
Mar 02, 2004 | 5.519 | 5.556 | 5.514 | 5.519 | 155,828 | -0.01(-0.25%) |