Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.004 | 5.053 | 5.004 | 5.050 | 68,007 | +0.05(+0.91%) |
May 27, 2004 | 4.987 | 5.015 | 4.973 | 5.004 | 41,321 | +0.02(+0.35%) |
May 26, 2004 | 4.931 | 5.001 | 4.931 | 4.987 | 81,781 | +0.07(+1.35%) |
May 25, 2004 | 4.966 | 4.983 | 4.889 | 4.921 | 69,442 | +0.03(+0.64%) |
May 24, 2004 | 4.983 | 4.983 | 4.879 | 4.889 | 80,920 | -0.05(-1.06%) |
May 21, 2004 | 4.914 | 4.945 | 4.914 | 4.942 | 53,086 | +0.03(+0.57%) |
May 20, 2004 | 4.886 | 4.921 | 4.879 | 4.914 | 63,416 | +0.05(+1.00%) |
May 19, 2004 | 4.896 | 4.896 | 4.861 | 4.865 | 66,572 | -0.02(-0.43%) |
May 18, 2004 | 4.924 | 4.945 | 4.827 | 4.886 | 79,198 | -0.00(-0.07%) |
May 17, 2004 | 4.917 | 4.980 | 4.858 | 4.889 | 64,564 | -0.02(-0.50%) |
May 14, 2004 | 4.774 | 4.959 | 4.774 | 4.914 | 80,059 | +0.12(+2.55%) |
May 13, 2004 | 4.771 | 4.823 | 4.771 | 4.792 | 59,399 | +0.02(+0.37%) |
May 12, 2004 | 4.935 | 4.935 | 4.708 | 4.774 | 142,328 | -0.09(-1.79%) |
May 11, 2004 | 4.809 | 4.903 | 4.774 | 4.861 | 51,938 | +0.07(+1.53%) |
May 10, 2004 | 4.774 | 4.827 | 4.705 | 4.788 | 136,015 | -0.11(-2.21%) |
May 07, 2004 | 4.994 | 5.015 | 4.879 | 4.896 | 76,616 | -0.06(-1.26%) |
May 06, 2004 | 5.123 | 5.137 | 4.917 | 4.959 | 73,459 | -0.09(-1.79%) |
May 05, 2004 | 5.088 | 5.137 | 5.050 | 5.050 | 42,468 | -0.07(-1.29%) |
May 04, 2004 | 5.186 | 5.210 | 5.053 | 5.116 | 59,972 | -0.03(-0.68%) |
May 03, 2004 | 4.966 | 5.151 | 4.966 | 5.151 | 76,042 | +0.21(+4.16%) |
Apr 30, 2004 | 4.969 | 5.001 | 4.917 | 4.945 | 82,068 | -0.06(-1.18%) |
Apr 29, 2004 | 5.043 | 5.053 | 4.966 | 5.004 | 56,816 | -0.01(-0.21%) |
Apr 28, 2004 | 4.966 | 5.018 | 4.931 | 5.015 | 43,903 | +0.07(+1.34%) |
Apr 27, 2004 | 4.868 | 4.983 | 4.827 | 4.949 | 125,684 | +0.10(+2.16%) |
Apr 26, 2004 | 4.896 | 4.945 | 4.809 | 4.844 | 124,250 | -0.09(-1.91%) |
Apr 23, 2004 | 5.046 | 5.053 | 4.886 | 4.938 | 187,953 | -0.09(-1.73%) |
Apr 22, 2004 | 4.969 | 5.064 | 4.969 | 5.025 | 45,051 | +0.03(+0.63%) |
Apr 21, 2004 | 5.071 | 5.088 | 4.969 | 4.994 | 132,858 | -0.09(-1.71%) |
Apr 20, 2004 | 5.071 | 5.084 | 5.036 | 5.081 | 85,798 | +0.05(+0.90%) |
Apr 19, 2004 | 5.025 | 5.088 | 5.015 | 5.036 | 97,850 | +0.02(+0.35%) |
Apr 16, 2004 | 5.025 | 5.053 | 4.973 | 5.018 | 75,468 | -0.01(-0.14%) |
Apr 15, 2004 | 5.036 | 5.098 | 4.983 | 5.025 | 73,746 | +0.09(+1.91%) |
Apr 14, 2004 | 4.983 | 5.140 | 4.931 | 4.931 | 255,387 | -0.38(-7.09%) |
Apr 13, 2004 | 5.367 | 5.402 | 5.245 | 5.308 | 112,485 | -0.08(-1.55%) |
Apr 12, 2004 | 5.402 | 5.405 | 5.367 | 5.391 | 99,859 | +0.01(+0.13%) |
Apr 08, 2004 | 5.370 | 5.388 | 5.367 | 5.384 | 26,686 | +0.01(+0.13%) |
Apr 07, 2004 | 5.346 | 5.398 | 5.346 | 5.377 | 74,894 | +0.06(+1.11%) |
Apr 06, 2004 | 5.440 | 5.482 | 5.314 | 5.318 | 65,138 | -0.12(-2.18%) |
Apr 05, 2004 | 5.457 | 5.489 | 5.436 | 5.436 | 51,077 | -0.03(-0.51%) |
Apr 02, 2004 | 5.551 | 5.551 | 5.419 | 5.464 | 95,267 | -0.04(-0.76%) |
Apr 01, 2004 | 5.551 | 5.558 | 5.489 | 5.506 | 82,068 | +0.03(+0.51%) |
Mar 31, 2004 | 5.541 | 5.541 | 5.471 | 5.478 | 46,773 | -0.04(-0.69%) |
Mar 30, 2004 | 5.506 | 5.558 | 5.419 | 5.517 | 141,180 | +0.02(+0.32%) |
Mar 29, 2004 | 5.555 | 5.569 | 5.496 | 5.499 | 71,164 | -0.01(-0.19%) |
Mar 26, 2004 | 5.576 | 5.576 | 5.499 | 5.510 | 90,676 | -0.06(-1.06%) |
Mar 25, 2004 | 5.541 | 5.572 | 5.482 | 5.569 | 96,415 | +0.06(+1.01%) |
Mar 24, 2004 | 5.558 | 5.572 | 5.506 | 5.513 | 92,111 | -0.06(-1.13%) |
Mar 23, 2004 | 5.492 | 5.576 | 5.450 | 5.576 | 121,380 | +0.10(+1.78%) |
Mar 22, 2004 | 5.419 | 5.496 | 5.419 | 5.478 | 101,007 | +0.05(+0.96%) |
Mar 19, 2004 | 5.321 | 5.433 | 5.321 | 5.426 | 70,303 | +0.05(+0.97%) |
Mar 18, 2004 | 5.402 | 5.409 | 5.349 | 5.374 | 73,746 | -0.01(-0.19%) |
Mar 17, 2004 | 5.346 | 5.384 | 5.346 | 5.384 | 74,607 | +0.03(+0.65%) |
Mar 16, 2004 | 5.353 | 5.388 | 5.325 | 5.349 | 97,276 | +0.01(+0.13%) |
Mar 15, 2004 | 5.346 | 5.363 | 5.314 | 5.342 | 75,468 | -0.00(-0.07%) |
Mar 12, 2004 | 5.360 | 5.367 | 5.328 | 5.346 | 84,363 | -0.01(-0.26%) |
Mar 11, 2004 | 5.349 | 5.363 | 5.332 | 5.360 | 77,190 | +0.00(+0.00%) |
Mar 10, 2004 | 5.363 | 5.377 | 5.339 | 5.360 | 74,607 | +0.00(+0.07%) |
Mar 09, 2004 | 5.402 | 5.409 | 5.318 | 5.356 | 109,902 | +0.00(+0.07%) |
Mar 08, 2004 | 5.367 | 5.402 | 5.325 | 5.353 | 101,867 | +0.02(+0.39%) |
Mar 05, 2004 | 5.356 | 5.419 | 5.332 | 5.332 | 150,649 | -0.02(-0.46%) |
Mar 04, 2004 | 5.314 | 5.360 | 5.304 | 5.356 | 68,007 | -0.00(-0.07%) |
Mar 03, 2004 | 5.402 | 5.402 | 5.311 | 5.360 | 131,997 | +0.01(+0.20%) |
Mar 02, 2004 | 5.349 | 5.367 | 5.321 | 5.349 | 113,058 | +0.01(+0.13%) |