Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.317 | 5.354 | 5.316 | 5.348 | 419,356 | -0.00(-0.06%) |
May 27, 2004 | 5.343 | 5.359 | 5.290 | 5.351 | 736,130 | +0.05(+0.93%) |
May 26, 2004 | 5.264 | 5.324 | 5.235 | 5.302 | 549,010 | +0.07(+1.29%) |
May 25, 2004 | 5.175 | 5.238 | 5.165 | 5.235 | 708,109 | +0.07(+1.45%) |
May 24, 2004 | 5.117 | 5.173 | 5.111 | 5.160 | 662,992 | +0.04(+0.82%) |
May 21, 2004 | 5.127 | 5.127 | 5.082 | 5.118 | 553,285 | +0.02(+0.33%) |
May 20, 2004 | 5.096 | 5.110 | 5.053 | 5.101 | 395,610 | -0.02(-0.47%) |
May 19, 2004 | 5.161 | 5.179 | 5.122 | 5.125 | 633,547 | +0.01(+0.16%) |
May 18, 2004 | 5.017 | 5.122 | 5.017 | 5.117 | 856,760 | +0.17(+3.38%) |
May 17, 2004 | 5.027 | 5.028 | 4.948 | 4.949 | 827,790 | -0.10(-1.92%) |
May 14, 2004 | 5.046 | 5.072 | 5.023 | 5.046 | 589,854 | +0.01(+0.13%) |
May 13, 2004 | 4.980 | 5.053 | 4.976 | 5.040 | 994,488 | +0.01(+0.25%) |
May 12, 2004 | 5.032 | 5.055 | 4.990 | 5.027 | 890,480 | -0.00(-0.08%) |
May 11, 2004 | 5.001 | 5.064 | 5.001 | 5.031 | 519,090 | +0.02(+0.40%) |
May 10, 2004 | 5.025 | 5.046 | 4.982 | 5.011 | 822,566 | -0.13(-2.56%) |
May 07, 2004 | 5.232 | 5.241 | 5.141 | 5.143 | 632,597 | -0.09(-1.73%) |
May 06, 2004 | 5.296 | 5.296 | 5.233 | 5.233 | 614,075 | -0.11(-1.99%) |
May 05, 2004 | 5.238 | 5.359 | 5.206 | 5.340 | 1,072,850 | +0.09(+1.75%) |
May 04, 2004 | 5.162 | 5.259 | 5.162 | 5.248 | 731,381 | +0.06(+1.20%) |
May 03, 2004 | 5.187 | 5.210 | 5.153 | 5.186 | 900,928 | -0.00(-0.04%) |
Apr 30, 2004 | 5.211 | 5.211 | 5.127 | 5.188 | 1,622,811 | -0.03(-0.50%) |
Apr 29, 2004 | 5.164 | 5.247 | 5.164 | 5.215 | 1,268,043 | -0.02(-0.42%) |
Apr 28, 2004 | 5.202 | 5.247 | 5.182 | 5.237 | 1,265,669 | +0.03(+0.67%) |
Apr 27, 2004 | 5.106 | 5.251 | 5.106 | 5.202 | 1,386,299 | +0.17(+3.37%) |
Apr 26, 2004 | 5.064 | 5.132 | 5.017 | 5.032 | 440,253 | -0.03(-0.62%) |
Apr 23, 2004 | 5.064 | 5.078 | 5.032 | 5.064 | 643,995 | -0.02(-0.31%) |
Apr 22, 2004 | 5.050 | 5.080 | 5.020 | 5.080 | 587,479 | +0.05(+0.90%) |
Apr 21, 2004 | 4.911 | 5.038 | 4.885 | 5.035 | 965,043 | +0.11(+2.27%) |
Apr 20, 2004 | 4.927 | 4.937 | 4.901 | 4.923 | 375,189 | +0.00(+0.02%) |
Apr 19, 2004 | 4.917 | 4.948 | 4.883 | 4.922 | 359,991 | +0.01(+0.13%) |
Apr 16, 2004 | 4.897 | 4.927 | 4.891 | 4.916 | 442,628 | +0.02(+0.41%) |
Apr 15, 2004 | 4.878 | 4.902 | 4.870 | 4.896 | 752,277 | +0.03(+0.52%) |
Apr 14, 2004 | 4.840 | 4.874 | 4.840 | 4.870 | 1,683,126 | -0.04(-0.73%) |
Apr 13, 2004 | 4.916 | 4.926 | 4.896 | 4.906 | 1,028,207 | -0.03(-0.64%) |
Apr 12, 2004 | 4.912 | 4.938 | 4.885 | 4.938 | 390,386 | +0.03(+0.54%) |
Apr 08, 2004 | 4.938 | 4.966 | 4.911 | 4.911 | 615,025 | -0.02(-0.34%) |
Apr 07, 2004 | 4.905 | 4.936 | 4.874 | 4.928 | 1,518,803 | +0.04(+0.86%) |
Apr 06, 2004 | 4.811 | 4.920 | 4.811 | 4.886 | 847,262 | +0.07(+1.55%) |
Apr 05, 2004 | 4.790 | 4.827 | 4.778 | 4.811 | 780,773 | +0.06(+1.33%) |
Apr 02, 2004 | 4.697 | 4.753 | 4.697 | 4.748 | 851,536 | +0.03(+0.58%) |
Apr 01, 2004 | 4.758 | 4.762 | 4.706 | 4.721 | 1,492,207 | -0.04(-0.77%) |
Mar 31, 2004 | 4.778 | 4.812 | 4.751 | 4.758 | 532,388 | -0.02(-0.40%) |
Mar 30, 2004 | 4.731 | 4.780 | 4.730 | 4.777 | 426,005 | +0.05(+0.98%) |
Mar 29, 2004 | 4.701 | 4.754 | 4.689 | 4.730 | 573,231 | +0.02(+0.40%) |
Mar 26, 2004 | 4.738 | 4.750 | 4.684 | 4.711 | 379,938 | +0.03(+0.58%) |
Mar 25, 2004 | 4.680 | 4.694 | 4.667 | 4.684 | 662,992 | +0.01(+0.20%) |
Mar 24, 2004 | 4.696 | 4.711 | 4.674 | 4.674 | 348,593 | -0.02(-0.45%) |
Mar 23, 2004 | 4.725 | 4.725 | 4.672 | 4.696 | 918,975 | -0.03(-0.62%) |
Mar 22, 2004 | 4.811 | 4.816 | 4.717 | 4.725 | 906,627 | -0.10(-2.01%) |
Mar 19, 2004 | 4.790 | 4.902 | 4.752 | 4.822 | 1,157,861 | +0.04(+0.75%) |
Mar 18, 2004 | 4.769 | 4.817 | 4.764 | 4.786 | 737,555 | +0.03(+0.73%) |
Mar 17, 2004 | 4.738 | 4.769 | 4.738 | 4.751 | 586,054 | +0.04(+0.85%) |
Mar 16, 2004 | 4.733 | 4.790 | 4.687 | 4.711 | 750,853 | -0.02(-0.47%) |
Mar 15, 2004 | 4.779 | 4.790 | 4.692 | 4.733 | 632,122 | -0.07(-1.40%) |
Mar 12, 2004 | 4.843 | 4.867 | 4.794 | 4.801 | 456,400 | -0.03(-0.61%) |
Mar 11, 2004 | 4.827 | 4.880 | 4.806 | 4.830 | 421,256 | -0.04(-0.82%) |
Mar 10, 2004 | 4.939 | 4.939 | 4.869 | 4.870 | 521,465 | -0.07(-1.39%) |
Mar 09, 2004 | 4.985 | 4.985 | 4.939 | 4.939 | 459,725 | -0.05(-0.93%) |
Mar 08, 2004 | 4.959 | 4.985 | 4.938 | 4.985 | 396,560 | +0.03(+0.53%) |
Mar 05, 2004 | 4.874 | 4.959 | 4.859 | 4.959 | 842,038 | +0.06(+1.25%) |
Mar 04, 2004 | 4.874 | 4.917 | 4.859 | 4.898 | 554,709 | +0.02(+0.39%) |
Mar 03, 2004 | 4.890 | 4.890 | 4.844 | 4.879 | 604,101 | -0.04(-0.86%) |
Mar 02, 2004 | 4.959 | 4.973 | 4.920 | 4.921 | 605,051 | -0.05(-1.00%) |