Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.235 | 5.239 | 5.207 | 5.230 | 82,898 | -0.00(-0.09%) |
May 27, 2004 | 5.239 | 5.262 | 5.189 | 5.235 | 84,203 | +0.00(+0.00%) |
May 26, 2004 | 5.239 | 5.285 | 5.203 | 5.235 | 101,827 | +0.00(+0.00%) |
May 25, 2004 | 5.184 | 5.239 | 5.175 | 5.235 | 85,291 | +0.02(+0.35%) |
May 24, 2004 | 5.193 | 5.216 | 5.193 | 5.216 | 105,526 | +0.02(+0.44%) |
May 21, 2004 | 5.239 | 5.262 | 5.180 | 5.193 | 107,049 | -0.02(-0.44%) |
May 20, 2004 | 5.138 | 5.216 | 5.106 | 5.216 | 169,495 | +0.09(+1.79%) |
May 19, 2004 | 5.102 | 5.125 | 5.079 | 5.125 | 76,153 | +0.04(+0.72%) |
May 18, 2004 | 5.060 | 5.097 | 5.056 | 5.088 | 100,957 | +0.03(+0.64%) |
May 17, 2004 | 5.014 | 5.092 | 5.014 | 5.056 | 72,019 | +0.05(+0.92%) |
May 14, 2004 | 4.959 | 5.014 | 4.959 | 5.010 | 43,516 | +0.06(+1.11%) |
May 13, 2004 | 4.964 | 4.964 | 4.918 | 4.954 | 159,486 | -0.01(-0.28%) |
May 12, 2004 | 4.977 | 4.982 | 4.927 | 4.968 | 156,440 | -0.02(-0.37%) |
May 11, 2004 | 4.941 | 5.028 | 4.922 | 4.987 | 138,381 | +0.07(+1.40%) |
May 10, 2004 | 4.922 | 4.977 | 4.918 | 4.918 | 124,238 | -0.02(-0.47%) |
May 07, 2004 | 5.028 | 5.033 | 4.941 | 4.941 | 131,418 | -0.11(-2.27%) |
May 06, 2004 | 5.106 | 5.129 | 5.056 | 5.056 | 69,190 | -0.07(-1.43%) |
May 05, 2004 | 5.138 | 5.143 | 5.088 | 5.129 | 85,944 | +0.01(+0.18%) |
May 04, 2004 | 5.092 | 5.138 | 5.092 | 5.120 | 39,382 | +0.00(+0.00%) |
May 03, 2004 | 5.125 | 5.152 | 5.092 | 5.120 | 116,187 | -0.02(-0.36%) |
Apr 30, 2004 | 5.056 | 5.166 | 5.046 | 5.138 | 143,603 | +0.06(+1.27%) |
Apr 29, 2004 | 5.088 | 5.106 | 5.033 | 5.074 | 58,311 | -0.02(-0.36%) |
Apr 28, 2004 | 5.120 | 5.120 | 5.010 | 5.092 | 161,879 | -0.01(-0.18%) |
Apr 27, 2004 | 5.097 | 5.125 | 5.088 | 5.102 | 89,207 | -0.02(-0.36%) |
Apr 26, 2004 | 5.193 | 5.193 | 5.120 | 5.120 | 109,442 | -0.06(-1.07%) |
Apr 23, 2004 | 5.193 | 5.198 | 5.148 | 5.175 | 61,140 | -0.04(-0.79%) |
Apr 22, 2004 | 5.203 | 5.295 | 5.180 | 5.216 | 170,147 | +0.06(+1.07%) |
Apr 21, 2004 | 5.207 | 5.207 | 5.134 | 5.161 | 123,585 | -0.03(-0.62%) |
Apr 20, 2004 | 5.221 | 5.221 | 5.180 | 5.193 | 104,873 | -0.06(-1.22%) |
Apr 19, 2004 | 5.244 | 5.285 | 5.226 | 5.258 | 87,902 | +0.01(+0.18%) |
Apr 16, 2004 | 5.258 | 5.281 | 5.207 | 5.249 | 137,075 | +0.01(+0.18%) |
Apr 15, 2004 | 5.212 | 5.253 | 5.148 | 5.239 | 149,260 | -0.02(-0.35%) |
Apr 14, 2004 | 5.230 | 5.258 | 5.170 | 5.258 | 150,130 | -0.01(-0.17%) |
Apr 13, 2004 | 5.249 | 5.272 | 5.244 | 5.267 | 107,702 | -0.01(-0.17%) |
Apr 12, 2004 | 5.318 | 5.318 | 5.267 | 5.276 | 84,638 | -0.06(-1.12%) |
Apr 08, 2004 | 5.364 | 5.364 | 5.304 | 5.336 | 33,942 | -0.01(-0.26%) |
Apr 07, 2004 | 5.331 | 5.396 | 5.327 | 5.350 | 73,107 | -0.01(-0.17%) |
Apr 06, 2004 | 5.295 | 5.368 | 5.281 | 5.359 | 63,098 | +0.06(+1.22%) |
Apr 05, 2004 | 5.524 | 5.543 | 5.253 | 5.295 | 174,934 | -0.22(-4.00%) |
Apr 02, 2004 | 5.515 | 5.534 | 5.492 | 5.515 | 119,451 | -0.06(-1.15%) |
Apr 01, 2004 | 5.547 | 5.580 | 5.543 | 5.580 | 99,216 | +0.00(+0.08%) |
Mar 31, 2004 | 5.566 | 5.580 | 5.543 | 5.575 | 55,483 | +0.01(+0.17%) |
Mar 30, 2004 | 5.538 | 5.566 | 5.538 | 5.566 | 30,678 | +0.03(+0.50%) |
Mar 29, 2004 | 5.534 | 5.552 | 5.534 | 5.538 | 6,744 | -0.04(-0.66%) |
Mar 26, 2004 | 5.566 | 5.589 | 5.547 | 5.575 | 67,667 | -0.02(-0.33%) |
Mar 25, 2004 | 5.584 | 5.607 | 5.557 | 5.593 | 63,315 | +0.03(+0.50%) |
Mar 24, 2004 | 5.561 | 5.598 | 5.561 | 5.566 | 65,274 | +0.01(+0.17%) |
Mar 23, 2004 | 5.543 | 5.561 | 5.543 | 5.557 | 67,449 | +0.01(+0.17%) |
Mar 22, 2004 | 5.561 | 5.589 | 5.547 | 5.547 | 44,168 | -0.02(-0.33%) |
Mar 19, 2004 | 5.598 | 5.607 | 5.566 | 5.566 | 58,529 | +0.00(+0.00%) |
Mar 18, 2004 | 5.612 | 5.625 | 5.566 | 5.566 | 85,726 | -0.05(-0.82%) |
Mar 17, 2004 | 5.607 | 5.625 | 5.584 | 5.612 | 53,742 | +0.01(+0.16%) |
Mar 16, 2004 | 5.593 | 5.625 | 5.575 | 5.603 | 77,458 | -0.02(-0.33%) |
Mar 15, 2004 | 5.635 | 5.635 | 5.566 | 5.621 | 109,660 | -0.01(-0.16%) |
Mar 12, 2004 | 5.621 | 5.635 | 5.616 | 5.630 | 25,674 | +0.01(+0.16%) |
Mar 11, 2004 | 5.607 | 5.635 | 5.607 | 5.621 | 26,544 | -0.02(-0.33%) |
Mar 10, 2004 | 5.635 | 5.648 | 5.621 | 5.639 | 15,883 | +0.01(+0.25%) |
Mar 09, 2004 | 5.653 | 5.653 | 5.621 | 5.625 | 47,432 | -0.01(-0.16%) |
Mar 08, 2004 | 5.644 | 5.671 | 5.625 | 5.635 | 82,462 | -0.00(-0.08%) |
Mar 05, 2004 | 5.621 | 5.676 | 5.621 | 5.639 | 58,746 | +0.05(+0.90%) |
Mar 04, 2004 | 5.584 | 5.598 | 5.561 | 5.589 | 39,817 | -0.01(-0.16%) |
Mar 03, 2004 | 5.625 | 5.625 | 5.598 | 5.598 | 27,632 | -0.02(-0.33%) |
Mar 02, 2004 | 5.625 | 5.648 | 5.607 | 5.616 | 66,362 | -0.01(-0.16%) |