Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.290 | 5.329 | 5.272 | 5.307 | 35,865 | +0.01(+0.13%) |
May 27, 2004 | 5.342 | 5.342 | 5.297 | 5.300 | 28,056 | -0.02(-0.45%) |
May 26, 2004 | 5.333 | 5.342 | 5.317 | 5.324 | 137,099 | +0.00(+0.03%) |
May 25, 2004 | 5.290 | 5.400 | 5.278 | 5.323 | 117,431 | +0.04(+0.79%) |
May 24, 2004 | 5.355 | 5.355 | 5.267 | 5.281 | 80,408 | -0.07(-1.39%) |
May 21, 2004 | 5.402 | 5.402 | 5.316 | 5.355 | 138,256 | -0.02(-0.39%) |
May 20, 2004 | 5.143 | 5.449 | 5.143 | 5.376 | 163,709 | +0.22(+4.36%) |
May 19, 2004 | 5.125 | 5.162 | 5.125 | 5.151 | 50,038 | +0.04(+0.85%) |
May 18, 2004 | 5.125 | 5.143 | 5.100 | 5.108 | 26,031 | +0.00(+0.00%) |
May 17, 2004 | 5.129 | 5.146 | 5.100 | 5.108 | 38,758 | -0.04(-0.74%) |
May 14, 2004 | 5.200 | 5.233 | 5.143 | 5.146 | 71,442 | -0.06(-1.10%) |
May 13, 2004 | 5.255 | 5.255 | 5.195 | 5.203 | 22,560 | -0.05(-0.99%) |
May 12, 2004 | 5.203 | 5.255 | 5.167 | 5.255 | 39,047 | +0.03(+0.66%) |
May 11, 2004 | 5.203 | 5.221 | 5.186 | 5.221 | 19,089 | +0.04(+0.70%) |
May 10, 2004 | 5.186 | 5.195 | 5.151 | 5.184 | 87,639 | -0.03(-0.66%) |
May 07, 2004 | 5.200 | 5.234 | 5.177 | 5.219 | 41,072 | +0.00(+0.03%) |
May 06, 2004 | 5.188 | 5.229 | 5.186 | 5.217 | 33,841 | +0.02(+0.30%) |
May 05, 2004 | 5.267 | 5.267 | 5.184 | 5.202 | 54,087 | -0.07(-1.25%) |
May 04, 2004 | 5.229 | 5.281 | 5.184 | 5.267 | 32,394 | +0.07(+1.40%) |
May 03, 2004 | 5.082 | 5.202 | 5.082 | 5.195 | 45,410 | +0.01(+0.17%) |
Apr 30, 2004 | 5.188 | 5.212 | 5.167 | 5.186 | 41,361 | -0.00(-0.03%) |
Apr 29, 2004 | 5.221 | 5.290 | 5.186 | 5.188 | 31,527 | -0.02(-0.30%) |
Apr 28, 2004 | 5.229 | 5.255 | 5.186 | 5.203 | 31,237 | -0.05(-0.99%) |
Apr 27, 2004 | 5.221 | 5.255 | 5.205 | 5.255 | 38,179 | +0.04(+0.83%) |
Apr 26, 2004 | 5.186 | 5.238 | 5.186 | 5.212 | 45,989 | +0.03(+0.53%) |
Apr 23, 2004 | 5.221 | 5.227 | 5.169 | 5.184 | 30,370 | -0.04(-0.70%) |
Apr 22, 2004 | 5.186 | 5.221 | 5.186 | 5.221 | 55,534 | +0.06(+1.17%) |
Apr 21, 2004 | 5.100 | 5.186 | 5.082 | 5.160 | 71,153 | -0.03(-0.67%) |
Apr 20, 2004 | 5.238 | 5.247 | 5.169 | 5.195 | 57,848 | -0.03(-0.66%) |
Apr 19, 2004 | 5.238 | 5.238 | 5.183 | 5.229 | 43,096 | -0.02(-0.43%) |
Apr 16, 2004 | 5.169 | 5.264 | 5.134 | 5.252 | 92,556 | +0.11(+2.12%) |
Apr 15, 2004 | 5.081 | 5.143 | 5.081 | 5.143 | 58,715 | +0.06(+1.19%) |
Apr 14, 2004 | 5.086 | 5.086 | 5.048 | 5.082 | 46,856 | -0.05(-1.01%) |
Apr 13, 2004 | 5.160 | 5.169 | 5.134 | 5.134 | 63,054 | -0.03(-0.50%) |
Apr 12, 2004 | 5.186 | 5.212 | 5.131 | 5.160 | 59,872 | -0.02(-0.33%) |
Apr 08, 2004 | 5.177 | 5.186 | 5.162 | 5.177 | 39,915 | +0.02(+0.34%) |
Apr 07, 2004 | 5.160 | 5.162 | 5.079 | 5.160 | 74,045 | +0.02(+0.34%) |
Apr 06, 2004 | 5.117 | 5.157 | 5.093 | 5.143 | 43,964 | +0.01(+0.17%) |
Apr 05, 2004 | 5.091 | 5.143 | 5.091 | 5.134 | 68,260 | +0.04(+0.85%) |
Apr 02, 2004 | 5.108 | 5.134 | 5.084 | 5.091 | 238,333 | -0.01(-0.20%) |
Apr 01, 2004 | 5.151 | 5.155 | 5.082 | 5.101 | 108,465 | -0.07(-1.44%) |
Mar 31, 2004 | 5.200 | 5.202 | 5.125 | 5.176 | 149,247 | -0.02(-0.47%) |
Mar 30, 2004 | 5.158 | 5.214 | 5.145 | 5.200 | 51,484 | +0.04(+0.80%) |
Mar 29, 2004 | 5.169 | 5.169 | 5.030 | 5.158 | 89,664 | -0.03(-0.57%) |
Mar 26, 2004 | 5.032 | 5.238 | 4.996 | 5.188 | 247,878 | +0.17(+3.45%) |
Mar 25, 2004 | 4.935 | 5.024 | 4.909 | 5.015 | 126,397 | +0.11(+2.33%) |
Mar 24, 2004 | 4.892 | 4.909 | 4.807 | 4.901 | 98,920 | +0.01(+0.18%) |
Mar 23, 2004 | 5.079 | 5.100 | 4.840 | 4.892 | 159,371 | -0.14(-2.85%) |
Mar 22, 2004 | 4.823 | 5.068 | 4.823 | 5.036 | 150,115 | +0.21(+4.41%) |
Mar 19, 2004 | 4.953 | 4.970 | 4.764 | 4.823 | 137,389 | -0.10(-2.07%) |
Mar 18, 2004 | 5.065 | 5.082 | 4.909 | 4.925 | 153,875 | -0.11(-2.26%) |
Mar 17, 2004 | 5.134 | 5.134 | 4.966 | 5.039 | 85,036 | -0.06(-1.19%) |
Mar 16, 2004 | 5.212 | 5.245 | 5.013 | 5.100 | 126,397 | -0.09(-1.73%) |
Mar 15, 2004 | 5.203 | 5.233 | 5.151 | 5.189 | 142,306 | +0.05(+0.91%) |
Mar 12, 2004 | 5.272 | 5.314 | 4.989 | 5.143 | 187,138 | +0.06(+1.26%) |
Mar 11, 2004 | 5.015 | 5.106 | 4.996 | 5.079 | 48,881 | +0.05(+0.96%) |
Mar 10, 2004 | 5.108 | 5.108 | 5.022 | 5.030 | 45,410 | -0.10(-1.86%) |
Mar 09, 2004 | 5.117 | 5.160 | 5.117 | 5.125 | 47,435 | +0.01(+0.20%) |
Mar 08, 2004 | 5.100 | 5.151 | 5.098 | 5.115 | 56,401 | -0.10(-1.89%) |
Mar 05, 2004 | 5.221 | 5.238 | 5.203 | 5.214 | 33,841 | -0.04(-0.79%) |
Mar 04, 2004 | 5.290 | 5.324 | 5.186 | 5.255 | 49,170 | -0.02(-0.33%) |
Mar 03, 2004 | 5.290 | 5.304 | 5.255 | 5.272 | 53,509 | -0.01(-0.13%) |
Mar 02, 2004 | 5.229 | 5.279 | 5.191 | 5.279 | 69,128 | +0.01(+0.13%) |