Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.549 | 5.549 | 5.478 | 5.515 | 78,194 | -0.01(-0.23%) |
May 27, 2004 | 5.461 | 5.528 | 5.461 | 5.528 | 97,923 | +0.05(+0.83%) |
May 26, 2004 | 5.445 | 5.520 | 5.445 | 5.482 | 151,335 | +0.00(+0.00%) |
May 25, 2004 | 5.478 | 5.499 | 5.461 | 5.482 | 258,160 | +0.03(+0.61%) |
May 24, 2004 | 5.420 | 5.466 | 5.420 | 5.449 | 134,975 | +0.03(+0.61%) |
May 21, 2004 | 5.403 | 5.416 | 5.403 | 5.416 | 89,502 | +0.03(+0.62%) |
May 20, 2004 | 5.337 | 5.387 | 5.337 | 5.382 | 117,411 | +0.04(+0.78%) |
May 19, 2004 | 5.299 | 5.341 | 5.299 | 5.341 | 140,749 | +0.04(+0.78%) |
May 18, 2004 | 5.237 | 5.324 | 5.237 | 5.299 | 255,514 | -0.01(-0.23%) |
May 17, 2004 | 5.287 | 5.374 | 5.287 | 5.312 | 191,996 | +0.01(+0.16%) |
May 14, 2004 | 5.245 | 5.303 | 5.229 | 5.303 | 144,839 | +0.06(+1.11%) |
May 13, 2004 | 5.316 | 5.316 | 5.245 | 5.245 | 311,332 | -0.09(-1.64%) |
May 12, 2004 | 5.345 | 5.362 | 5.279 | 5.333 | 324,325 | -0.03(-0.54%) |
May 11, 2004 | 5.320 | 5.362 | 5.299 | 5.362 | 238,191 | +0.05(+0.86%) |
May 10, 2004 | 5.374 | 5.387 | 5.299 | 5.316 | 280,536 | -0.05(-0.93%) |
May 07, 2004 | 5.424 | 5.436 | 5.345 | 5.366 | 369,316 | -0.10(-1.83%) |
May 06, 2004 | 5.486 | 5.503 | 5.457 | 5.466 | 132,328 | -0.03(-0.60%) |
May 05, 2004 | 5.478 | 5.499 | 5.470 | 5.499 | 159,275 | +0.04(+0.68%) |
May 04, 2004 | 5.428 | 5.482 | 5.428 | 5.461 | 312,535 | +0.03(+0.61%) |
May 03, 2004 | 5.432 | 5.449 | 5.407 | 5.428 | 212,928 | -0.02(-0.31%) |
Apr 30, 2004 | 5.403 | 5.445 | 5.403 | 5.445 | 214,131 | +0.04(+0.77%) |
Apr 29, 2004 | 5.441 | 5.466 | 5.399 | 5.403 | 288,476 | -0.04(-0.69%) |
Apr 28, 2004 | 5.432 | 5.449 | 5.424 | 5.441 | 142,193 | -0.00(-0.08%) |
Apr 27, 2004 | 5.457 | 5.457 | 5.424 | 5.445 | 186,703 | +0.00(+0.00%) |
Apr 26, 2004 | 5.466 | 5.474 | 5.428 | 5.445 | 315,663 | -0.04(-0.76%) |
Apr 23, 2004 | 5.532 | 5.532 | 5.466 | 5.486 | 257,920 | -0.04(-0.75%) |
Apr 22, 2004 | 5.524 | 5.536 | 5.499 | 5.528 | 239,394 | +0.02(+0.45%) |
Apr 21, 2004 | 5.507 | 5.528 | 5.466 | 5.503 | 318,069 | -0.06(-1.12%) |
Apr 20, 2004 | 5.549 | 5.578 | 5.540 | 5.565 | 305,558 | -0.00(-0.07%) |
Apr 19, 2004 | 5.623 | 5.623 | 5.549 | 5.569 | 345,497 | -0.05(-0.96%) |
Apr 16, 2004 | 5.515 | 5.648 | 5.515 | 5.623 | 285,589 | +0.10(+1.81%) |
Apr 15, 2004 | 5.536 | 5.569 | 5.503 | 5.524 | 337,558 | -0.04(-0.67%) |
Apr 14, 2004 | 5.540 | 5.574 | 5.540 | 5.561 | 319,994 | -0.06(-1.04%) |
Apr 13, 2004 | 5.661 | 5.665 | 5.619 | 5.619 | 361,377 | -0.05(-0.88%) |
Apr 12, 2004 | 5.682 | 5.702 | 5.657 | 5.669 | 192,959 | -0.02(-0.44%) |
Apr 08, 2004 | 5.678 | 5.715 | 5.678 | 5.694 | 208,357 | +0.02(+0.29%) |
Apr 07, 2004 | 5.673 | 5.711 | 5.665 | 5.678 | 214,853 | +0.00(+0.07%) |
Apr 06, 2004 | 5.653 | 5.673 | 5.611 | 5.673 | 551,208 | -0.01(-0.22%) |
Apr 05, 2004 | 5.802 | 5.802 | 5.682 | 5.686 | 380,865 | -0.12(-2.08%) |
Apr 02, 2004 | 5.923 | 5.923 | 5.798 | 5.806 | 329,377 | -0.10(-1.76%) |
Apr 01, 2004 | 5.927 | 5.931 | 5.902 | 5.910 | 172,748 | +0.00(+0.00%) |
Mar 31, 2004 | 5.923 | 5.923 | 5.898 | 5.910 | 99,366 | +0.01(+0.21%) |
Mar 30, 2004 | 5.898 | 5.906 | 5.873 | 5.898 | 120,779 | -0.00(-0.07%) |
Mar 29, 2004 | 5.952 | 5.952 | 5.881 | 5.902 | 219,905 | -0.05(-0.77%) |
Mar 26, 2004 | 5.964 | 5.964 | 5.939 | 5.948 | 67,848 | +0.00(+0.00%) |
Mar 25, 2004 | 5.989 | 5.993 | 5.944 | 5.948 | 197,530 | -0.04(-0.69%) |
Mar 24, 2004 | 5.960 | 5.998 | 5.956 | 5.989 | 103,216 | +0.02(+0.42%) |
Mar 23, 2004 | 5.956 | 5.977 | 5.948 | 5.964 | 108,268 | +0.00(+0.00%) |
Mar 22, 2004 | 5.956 | 5.964 | 5.923 | 5.964 | 74,585 | +0.02(+0.35%) |
Mar 19, 2004 | 5.948 | 5.960 | 5.927 | 5.944 | 88,058 | -0.01(-0.14%) |
Mar 18, 2004 | 5.960 | 5.964 | 5.944 | 5.952 | 119,336 | +0.00(+0.00%) |
Mar 17, 2004 | 5.985 | 5.989 | 5.931 | 5.952 | 179,245 | -0.00(-0.07%) |
Mar 16, 2004 | 5.956 | 5.981 | 5.935 | 5.956 | 75,788 | +0.00(+0.07%) |
Mar 15, 2004 | 6.006 | 6.006 | 5.923 | 5.952 | 243,725 | -0.05(-0.83%) |
Mar 12, 2004 | 5.952 | 6.002 | 5.952 | 6.002 | 143,636 | +0.02(+0.42%) |
Mar 11, 2004 | 5.998 | 6.006 | 5.973 | 5.977 | 93,111 | +0.00(+0.00%) |
Mar 10, 2004 | 6.002 | 6.002 | 5.977 | 5.977 | 139,787 | -0.03(-0.55%) |
Mar 09, 2004 | 5.993 | 6.027 | 5.989 | 6.010 | 160,237 | +0.02(+0.42%) |
Mar 08, 2004 | 5.985 | 6.006 | 5.964 | 5.985 | 131,847 | +0.01(+0.21%) |
Mar 05, 2004 | 5.919 | 5.977 | 5.919 | 5.973 | 216,537 | +0.06(+1.05%) |
Mar 04, 2004 | 5.944 | 5.944 | 5.906 | 5.910 | 128,719 | -0.03(-0.56%) |
Mar 03, 2004 | 5.935 | 5.944 | 5.898 | 5.944 | 194,883 | +0.02(+0.35%) |
Mar 02, 2004 | 5.881 | 5.939 | 5.860 | 5.923 | 209,800 | +0.06(+1.06%) |