Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.311 | 5.333 | 5.288 | 5.288 | 105,319 | -0.04(-0.67%) |
May 27, 2004 | 5.297 | 5.329 | 5.297 | 5.324 | 115,807 | +0.04(+0.68%) |
May 26, 2004 | 5.252 | 5.288 | 5.248 | 5.288 | 49,759 | +0.03(+0.60%) |
May 25, 2004 | 5.226 | 5.261 | 5.208 | 5.257 | 81,890 | +0.02(+0.34%) |
May 24, 2004 | 5.234 | 5.248 | 5.208 | 5.239 | 37,486 | +0.03(+0.52%) |
May 21, 2004 | 5.181 | 5.234 | 5.181 | 5.212 | 66,940 | +0.03(+0.52%) |
May 20, 2004 | 5.163 | 5.190 | 5.163 | 5.185 | 65,155 | +0.01(+0.26%) |
May 19, 2004 | 5.181 | 5.181 | 5.163 | 5.172 | 35,032 | -0.00(-0.09%) |
May 18, 2004 | 5.176 | 5.181 | 5.167 | 5.176 | 62,701 | -0.03(-0.52%) |
May 17, 2004 | 5.208 | 5.239 | 5.140 | 5.203 | 112,013 | +0.04(+0.78%) |
May 14, 2004 | 5.073 | 5.163 | 5.073 | 5.163 | 59,354 | +0.09(+1.77%) |
May 13, 2004 | 5.217 | 5.217 | 5.046 | 5.073 | 156,417 | -0.04(-0.70%) |
May 12, 2004 | 5.127 | 5.176 | 5.105 | 5.109 | 71,180 | -0.02(-0.44%) |
May 11, 2004 | 5.064 | 5.163 | 5.064 | 5.131 | 82,560 | +0.07(+1.42%) |
May 10, 2004 | 5.113 | 5.127 | 5.055 | 5.060 | 196,135 | -0.05(-1.05%) |
May 07, 2004 | 5.217 | 5.217 | 5.091 | 5.113 | 298,555 | -0.10(-1.89%) |
May 06, 2004 | 5.270 | 5.275 | 5.212 | 5.212 | 104,873 | -0.06(-1.11%) |
May 05, 2004 | 5.288 | 5.297 | 5.261 | 5.270 | 77,651 | -0.02(-0.34%) |
May 04, 2004 | 5.306 | 5.311 | 5.270 | 5.288 | 70,733 | -0.02(-0.42%) |
May 03, 2004 | 5.293 | 5.320 | 5.288 | 5.311 | 51,767 | +0.02(+0.42%) |
Apr 30, 2004 | 5.279 | 5.306 | 5.270 | 5.288 | 87,915 | -0.01(-0.25%) |
Apr 29, 2004 | 5.279 | 5.306 | 5.279 | 5.302 | 60,246 | +0.03(+0.60%) |
Apr 28, 2004 | 5.275 | 5.306 | 5.266 | 5.270 | 209,524 | +0.00(+0.00%) |
Apr 27, 2004 | 5.297 | 5.311 | 5.266 | 5.270 | 124,063 | -0.04(-0.68%) |
Apr 26, 2004 | 5.315 | 5.329 | 5.302 | 5.306 | 159,988 | -0.02(-0.34%) |
Apr 23, 2004 | 5.378 | 5.378 | 5.315 | 5.324 | 127,410 | -0.04(-0.83%) |
Apr 22, 2004 | 5.355 | 5.396 | 5.351 | 5.369 | 131,426 | +0.02(+0.34%) |
Apr 21, 2004 | 5.373 | 5.373 | 5.324 | 5.351 | 101,972 | -0.02(-0.33%) |
Apr 20, 2004 | 5.378 | 5.387 | 5.369 | 5.369 | 145,930 | -0.01(-0.25%) |
Apr 19, 2004 | 5.450 | 5.468 | 5.382 | 5.382 | 154,855 | -0.08(-1.48%) |
Apr 16, 2004 | 5.378 | 5.468 | 5.378 | 5.463 | 150,839 | +0.09(+1.67%) |
Apr 15, 2004 | 5.387 | 5.405 | 5.373 | 5.373 | 102,419 | -0.03(-0.50%) |
Apr 14, 2004 | 5.517 | 5.517 | 5.333 | 5.400 | 324,661 | -0.13(-2.27%) |
Apr 13, 2004 | 5.530 | 5.530 | 5.508 | 5.526 | 223,581 | -0.01(-0.24%) |
Apr 12, 2004 | 5.575 | 5.593 | 5.526 | 5.539 | 107,551 | -0.04(-0.64%) |
Apr 08, 2004 | 5.548 | 5.584 | 5.548 | 5.575 | 128,079 | +0.02(+0.32%) |
Apr 07, 2004 | 5.530 | 5.580 | 5.517 | 5.557 | 111,567 | +0.05(+0.89%) |
Apr 06, 2004 | 5.562 | 5.571 | 5.494 | 5.508 | 311,050 | -0.06(-1.13%) |
Apr 05, 2004 | 5.732 | 5.732 | 5.517 | 5.571 | 308,373 | -0.16(-2.81%) |
Apr 02, 2004 | 5.799 | 5.844 | 5.718 | 5.732 | 141,021 | -0.11(-1.92%) |
Apr 01, 2004 | 5.831 | 5.848 | 5.831 | 5.844 | 69,395 | +0.01(+0.15%) |
Mar 31, 2004 | 5.808 | 5.835 | 5.808 | 5.835 | 103,311 | +0.04(+0.62%) |
Mar 30, 2004 | 5.817 | 5.817 | 5.799 | 5.799 | 54,891 | -0.02(-0.31%) |
Mar 29, 2004 | 5.866 | 5.866 | 5.804 | 5.817 | 191,003 | -0.05(-0.84%) |
Mar 26, 2004 | 5.880 | 5.880 | 5.857 | 5.866 | 85,237 | +0.00(+0.08%) |
Mar 25, 2004 | 5.889 | 5.889 | 5.848 | 5.862 | 83,675 | -0.01(-0.15%) |
Mar 24, 2004 | 5.902 | 5.902 | 5.862 | 5.871 | 42,618 | +0.01(+0.15%) |
Mar 23, 2004 | 5.884 | 5.889 | 5.862 | 5.862 | 76,089 | -0.01(-0.23%) |
Mar 22, 2004 | 5.880 | 5.889 | 5.871 | 5.875 | 47,750 | -0.02(-0.30%) |
Mar 19, 2004 | 5.880 | 5.893 | 5.875 | 5.893 | 25,660 | -0.00(-0.08%) |
Mar 18, 2004 | 5.893 | 5.898 | 5.871 | 5.898 | 37,040 | +0.01(+0.15%) |
Mar 17, 2004 | 5.907 | 5.916 | 5.889 | 5.889 | 31,908 | -0.00(-0.08%) |
Mar 16, 2004 | 5.898 | 5.916 | 5.880 | 5.893 | 40,833 | -0.00(-0.08%) |
Mar 15, 2004 | 5.916 | 5.920 | 5.893 | 5.898 | 64,039 | -0.01(-0.15%) |
Mar 12, 2004 | 5.907 | 5.916 | 5.893 | 5.907 | 26,776 | +0.01(+0.23%) |
Mar 11, 2004 | 5.893 | 5.916 | 5.884 | 5.893 | 71,180 | -0.02(-0.30%) |
Mar 10, 2004 | 5.911 | 5.925 | 5.889 | 5.911 | 93,939 | +0.01(+0.23%) |
Mar 09, 2004 | 5.893 | 5.907 | 5.880 | 5.898 | 112,237 | +0.01(+0.15%) |
Mar 08, 2004 | 5.884 | 5.916 | 5.884 | 5.889 | 86,799 | -0.00(-0.08%) |
Mar 05, 2004 | 5.893 | 5.911 | 5.889 | 5.893 | 77,204 | +0.04(+0.61%) |
Mar 04, 2004 | 5.866 | 5.866 | 5.844 | 5.857 | 57,568 | -0.00(-0.08%) |
Mar 03, 2004 | 5.889 | 5.889 | 5.848 | 5.862 | 62,031 | -0.03(-0.46%) |
Mar 02, 2004 | 5.893 | 5.893 | 5.871 | 5.889 | 21,644 | -0.00(-0.08%) |