Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.820 | 4.888 | 4.820 | 4.861 | 11,288 | +0.01(+0.23%) |
May 27, 2004 | 4.930 | 4.930 | 4.833 | 4.850 | 25,125 | -0.05(-1.06%) |
May 26, 2004 | 4.916 | 4.957 | 4.864 | 4.902 | 45,880 | +0.03(+0.56%) |
May 25, 2004 | 4.770 | 4.894 | 4.770 | 4.875 | 68,821 | +0.10(+2.19%) |
May 24, 2004 | 4.699 | 4.776 | 4.685 | 4.770 | 69,549 | +0.05(+0.99%) |
May 21, 2004 | 4.806 | 4.847 | 4.724 | 4.724 | 76,468 | -0.15(-3.10%) |
May 20, 2004 | 4.759 | 4.875 | 4.682 | 4.875 | 54,620 | +0.14(+2.90%) |
May 19, 2004 | 4.710 | 4.765 | 4.641 | 4.737 | 62,995 | +0.01(+0.29%) |
May 18, 2004 | 4.669 | 4.751 | 4.655 | 4.724 | 50,250 | +0.05(+1.18%) |
May 17, 2004 | 4.751 | 4.751 | 4.669 | 4.669 | 19,663 | -0.12(-2.58%) |
May 14, 2004 | 4.847 | 4.847 | 4.696 | 4.792 | 175,148 | -0.03(-0.57%) |
May 13, 2004 | 4.888 | 4.957 | 4.820 | 4.820 | 33,864 | -0.04(-0.85%) |
May 12, 2004 | 4.984 | 4.998 | 4.861 | 4.861 | 57,897 | -0.08(-1.67%) |
May 11, 2004 | 4.669 | 4.957 | 4.641 | 4.943 | 71,006 | +0.33(+7.14%) |
May 10, 2004 | 4.957 | 4.957 | 4.545 | 4.614 | 166,045 | -0.34(-6.93%) |
May 07, 2004 | 5.081 | 5.081 | 4.957 | 4.957 | 44,424 | -0.11(-2.17%) |
May 06, 2004 | 5.177 | 5.188 | 5.059 | 5.067 | 103,049 | -0.14(-2.64%) |
May 05, 2004 | 5.451 | 5.451 | 5.204 | 5.204 | 190,806 | -0.26(-4.77%) |
May 04, 2004 | 5.479 | 5.479 | 5.465 | 5.465 | 381,248 | -0.03(-0.50%) |
May 03, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 106,691 | +0.00(+0.00%) |
Apr 30, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 97,223 | +0.00(+0.00%) |
Apr 29, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 121,620 | +0.00(+0.00%) |
Apr 28, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 178,425 | +0.00(+0.00%) |
Apr 27, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 272,007 | +0.00(+0.00%) |
Apr 26, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 754,485 | +0.00(+0.00%) |
Apr 23, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 10,559 | -0.00(-0.05%) |
Apr 22, 2004 | 5.492 | 5.495 | 5.492 | 5.495 | 33,864 | +0.00(+0.05%) |
Apr 21, 2004 | 5.495 | 5.495 | 5.492 | 5.492 | 21,848 | +0.00(+0.00%) |
Apr 20, 2004 | 5.492 | 5.495 | 5.492 | 5.492 | 16,386 | -0.00(-0.05%) |
Apr 19, 2004 | 5.495 | 5.495 | 5.492 | 5.495 | 24,396 | +0.00(+0.05%) |
Apr 16, 2004 | 5.495 | 5.495 | 5.492 | 5.492 | 12,016 | -0.00(-0.05%) |
Apr 15, 2004 | 5.495 | 5.495 | 5.492 | 5.495 | 17,114 | +0.00(+0.00%) |
Apr 14, 2004 | 5.492 | 5.495 | 5.492 | 5.495 | 43,696 | +0.00(+0.05%) |
Apr 13, 2004 | 5.503 | 5.503 | 5.492 | 5.492 | 41,147 | -0.01(-0.20%) |
Apr 12, 2004 | 5.512 | 5.512 | 5.495 | 5.503 | 27,310 | -0.01(-0.15%) |
Apr 08, 2004 | 5.517 | 5.517 | 5.506 | 5.512 | 12,744 | +0.00(+0.00%) |
Apr 07, 2004 | 5.523 | 5.523 | 5.498 | 5.512 | 19,299 | -0.00(-0.05%) |
Apr 06, 2004 | 5.534 | 5.539 | 5.503 | 5.514 | 70,277 | -0.02(-0.30%) |
Apr 05, 2004 | 5.539 | 5.553 | 5.514 | 5.531 | 46,244 | +0.01(+0.15%) |
Apr 02, 2004 | 5.520 | 5.528 | 5.520 | 5.523 | 20,027 | +0.01(+0.10%) |
Apr 01, 2004 | 5.501 | 5.517 | 5.501 | 5.517 | 23,304 | +0.02(+0.40%) |
Mar 31, 2004 | 5.495 | 5.495 | 5.492 | 5.495 | 22,576 | +0.00(+0.00%) |
Mar 30, 2004 | 5.501 | 5.501 | 5.492 | 5.495 | 98,316 | +0.00(+0.00%) |
Mar 29, 2004 | 5.495 | 5.495 | 5.492 | 5.495 | 91,033 | +0.00(+0.05%) |