Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.240 | 5.296 | 5.222 | 5.294 | 786,372 | +0.04(+0.70%) |
May 27, 2004 | 5.178 | 5.261 | 5.157 | 5.257 | 676,044 | +0.10(+1.90%) |
May 26, 2004 | 5.138 | 5.161 | 5.071 | 5.159 | 1,060,290 | +0.03(+0.58%) |
May 25, 2004 | 5.126 | 5.147 | 5.099 | 5.129 | 1,047,735 | -0.02(-0.34%) |
May 24, 2004 | 5.173 | 5.217 | 5.143 | 5.147 | 647,130 | +0.00(+0.03%) |
May 21, 2004 | 5.155 | 5.212 | 5.108 | 5.145 | 727,784 | +0.00(+0.00%) |
May 20, 2004 | 5.110 | 5.154 | 5.110 | 5.145 | 1,821,173 | +0.01(+0.20%) |
May 19, 2004 | 5.208 | 5.273 | 5.119 | 5.134 | 1,190,781 | -0.05(-0.91%) |
May 18, 2004 | 5.183 | 5.248 | 5.169 | 5.182 | 760,122 | +0.02(+0.31%) |
May 17, 2004 | 5.213 | 5.213 | 5.138 | 5.166 | 714,469 | -0.08(-1.44%) |
May 14, 2004 | 5.255 | 5.266 | 5.220 | 5.241 | 1,072,845 | -0.01(-0.23%) |
May 13, 2004 | 5.275 | 5.299 | 5.247 | 5.254 | 728,165 | -0.03(-0.53%) |
May 12, 2004 | 5.257 | 5.289 | 5.168 | 5.282 | 2,405,912 | +0.02(+0.43%) |
May 11, 2004 | 5.243 | 5.268 | 5.227 | 5.259 | 1,217,793 | +0.02(+0.30%) |
May 10, 2004 | 5.278 | 5.283 | 5.206 | 5.243 | 1,330,403 | -0.06(-1.06%) |
May 07, 2004 | 5.313 | 5.341 | 5.269 | 5.299 | 982,680 | -0.04(-0.79%) |
May 06, 2004 | 5.376 | 5.383 | 5.310 | 5.341 | 612,130 | -0.05(-0.88%) |
May 05, 2004 | 5.359 | 5.402 | 5.345 | 5.388 | 718,653 | +0.03(+0.56%) |
May 04, 2004 | 5.327 | 5.397 | 5.308 | 5.359 | 755,556 | +0.03(+0.59%) |
May 03, 2004 | 5.380 | 5.380 | 5.313 | 5.327 | 850,667 | -0.05(-0.98%) |
Apr 30, 2004 | 5.301 | 5.380 | 5.283 | 5.380 | 1,123,443 | +0.06(+1.22%) |
Apr 29, 2004 | 5.306 | 5.338 | 5.254 | 5.315 | 653,598 | +0.01(+0.16%) |
Apr 28, 2004 | 5.336 | 5.341 | 5.262 | 5.306 | 598,814 | -0.04(-0.79%) |
Apr 27, 2004 | 5.283 | 5.348 | 5.257 | 5.348 | 1,104,421 | +0.08(+1.56%) |
Apr 26, 2004 | 5.271 | 5.336 | 5.240 | 5.266 | 825,558 | -0.01(-0.27%) |
Apr 23, 2004 | 5.289 | 5.290 | 5.234 | 5.280 | 348,864 | -0.03(-0.50%) |
Apr 22, 2004 | 5.243 | 5.331 | 5.189 | 5.306 | 471,747 | +0.07(+1.27%) |
Apr 21, 2004 | 5.190 | 5.245 | 5.152 | 5.240 | 356,473 | +0.05(+0.95%) |
Apr 20, 2004 | 5.278 | 5.311 | 5.176 | 5.190 | 626,967 | -0.09(-1.66%) |
Apr 19, 2004 | 5.278 | 5.283 | 5.255 | 5.278 | 350,006 | +0.01(+0.13%) |
Apr 16, 2004 | 5.231 | 5.283 | 5.231 | 5.271 | 508,650 | +0.04(+0.77%) |
Apr 15, 2004 | 5.240 | 5.266 | 5.180 | 5.231 | 698,871 | -0.01(-0.13%) |
Apr 14, 2004 | 5.236 | 5.310 | 5.227 | 5.238 | 754,035 | +0.00(+0.07%) |
Apr 13, 2004 | 5.318 | 5.322 | 5.234 | 5.234 | 723,219 | -0.08(-1.52%) |
Apr 12, 2004 | 5.243 | 5.315 | 5.243 | 5.315 | 768,491 | +0.04(+0.76%) |
Apr 08, 2004 | 5.304 | 5.350 | 5.261 | 5.275 | 734,252 | -0.02(-0.30%) |
Apr 07, 2004 | 5.310 | 5.332 | 5.266 | 5.290 | 1,322,795 | -0.01(-0.20%) |
Apr 06, 2004 | 5.401 | 5.401 | 5.283 | 5.301 | 1,433,503 | -0.11(-2.07%) |
Apr 05, 2004 | 5.404 | 5.432 | 5.397 | 5.413 | 581,314 | +0.01(+0.19%) |
Apr 02, 2004 | 5.411 | 5.418 | 5.352 | 5.402 | 602,238 | +0.00(+0.03%) |
Apr 01, 2004 | 5.204 | 5.401 | 5.204 | 5.401 | 879,580 | +0.17(+3.32%) |
Mar 31, 2004 | 5.257 | 5.261 | 5.204 | 5.227 | 770,774 | -0.04(-0.73%) |
Mar 30, 2004 | 5.196 | 5.266 | 5.169 | 5.266 | 549,737 | +0.08(+1.52%) |
Mar 29, 2004 | 5.134 | 5.197 | 5.129 | 5.187 | 891,754 | +0.08(+1.65%) |
Mar 26, 2004 | 5.103 | 5.152 | 5.091 | 5.103 | 670,337 | -0.02(-0.31%) |
Mar 25, 2004 | 4.957 | 5.120 | 4.957 | 5.119 | 1,358,556 | +0.16(+3.22%) |
Mar 24, 2004 | 4.959 | 4.984 | 4.952 | 4.959 | 663,870 | +0.00(+0.00%) |
Mar 23, 2004 | 4.994 | 4.994 | 4.954 | 4.959 | 367,886 | +0.00(+0.00%) |
Mar 22, 2004 | 5.143 | 5.143 | 4.952 | 4.959 | 860,178 | -0.20(-3.84%) |
Mar 19, 2004 | 5.134 | 5.157 | 5.119 | 5.157 | 590,064 | +0.01(+0.27%) |
Mar 18, 2004 | 5.047 | 5.155 | 5.047 | 5.143 | 397,561 | +0.05(+1.00%) |
Mar 17, 2004 | 5.064 | 5.092 | 5.043 | 5.092 | 389,572 | +0.05(+1.01%) |
Mar 16, 2004 | 5.026 | 5.057 | 5.003 | 5.042 | 1,053,822 | +0.05(+0.95%) |
Mar 15, 2004 | 5.150 | 5.150 | 4.987 | 4.994 | 1,143,226 | -0.15(-3.00%) |
Mar 12, 2004 | 5.064 | 5.161 | 5.064 | 5.148 | 798,166 | +0.04(+0.82%) |
Mar 11, 2004 | 5.218 | 5.233 | 5.106 | 5.106 | 813,383 | -0.16(-3.03%) |
Mar 10, 2004 | 5.310 | 5.331 | 5.259 | 5.266 | 1,016,539 | -0.07(-1.28%) |
Mar 09, 2004 | 5.327 | 5.343 | 5.318 | 5.334 | 719,034 | +0.01(+0.26%) |
Mar 08, 2004 | 5.397 | 5.420 | 5.320 | 5.320 | 777,241 | -0.08(-1.56%) |
Mar 05, 2004 | 5.360 | 5.408 | 5.332 | 5.404 | 526,911 | +0.05(+0.85%) |
Mar 04, 2004 | 5.310 | 5.364 | 5.271 | 5.359 | 499,139 | +0.04(+0.79%) |
Mar 03, 2004 | 5.275 | 5.317 | 5.257 | 5.317 | 924,853 | +0.02(+0.36%) |
Mar 02, 2004 | 5.257 | 5.301 | 5.257 | 5.297 | 830,123 | +0.01(+0.10%) |