Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.030 | 5.030 | 4.983 | 5.010 | 205,931 | -0.01(-0.27%) |
May 27, 2004 | 4.993 | 5.030 | 4.953 | 5.023 | 245,568 | +0.03(+0.60%) |
May 26, 2004 | 4.993 | 5.027 | 4.953 | 4.993 | 376,697 | +0.02(+0.40%) |
May 25, 2004 | 4.899 | 5.000 | 4.882 | 4.973 | 450,010 | +0.10(+2.14%) |
May 24, 2004 | 4.983 | 4.983 | 4.731 | 4.869 | 596,338 | -0.11(-2.22%) |
May 21, 2004 | 4.983 | 5.000 | 4.933 | 4.980 | 314,709 | +0.00(+0.07%) |
May 20, 2004 | 4.983 | 5.006 | 4.966 | 4.976 | 360,902 | +0.01(+0.14%) |
May 19, 2004 | 4.983 | 5.013 | 4.959 | 4.969 | 487,262 | -0.03(-0.54%) |
May 18, 2004 | 4.956 | 5.013 | 4.922 | 4.996 | 408,287 | +0.04(+0.81%) |
May 17, 2004 | 4.986 | 5.010 | 4.889 | 4.956 | 518,256 | -0.03(-0.54%) |
May 14, 2004 | 4.933 | 4.983 | 4.919 | 4.983 | 500,673 | +0.04(+0.81%) |
May 13, 2004 | 4.926 | 4.946 | 4.865 | 4.943 | 482,494 | +0.01(+0.20%) |
May 12, 2004 | 4.966 | 4.980 | 4.906 | 4.933 | 944,425 | -0.01(-0.20%) |
May 11, 2004 | 4.865 | 4.966 | 4.832 | 4.943 | 598,126 | +0.06(+1.24%) |
May 10, 2004 | 4.966 | 4.980 | 4.765 | 4.882 | 731,341 | -0.10(-2.09%) |
May 07, 2004 | 5.027 | 5.027 | 4.983 | 4.986 | 481,898 | -0.04(-0.80%) |
May 06, 2004 | 5.033 | 5.033 | 5.016 | 5.027 | 424,380 | +0.01(+0.13%) |
May 05, 2004 | 5.040 | 5.050 | 5.016 | 5.020 | 424,678 | -0.02(-0.40%) |
May 04, 2004 | 5.030 | 5.057 | 5.016 | 5.040 | 341,531 | +0.01(+0.20%) |
May 03, 2004 | 5.033 | 5.033 | 5.016 | 5.030 | 307,556 | +0.01(+0.20%) |
Apr 30, 2004 | 5.020 | 5.027 | 5.016 | 5.020 | 428,552 | +0.00(+0.07%) |
Apr 29, 2004 | 5.030 | 5.033 | 5.016 | 5.016 | 303,384 | +0.00(+0.00%) |
Apr 28, 2004 | 5.033 | 5.033 | 5.016 | 5.016 | 529,581 | -0.02(-0.33%) |
Apr 27, 2004 | 5.023 | 5.033 | 5.016 | 5.033 | 580,245 | +0.00(+0.00%) |
Apr 26, 2004 | 5.063 | 5.100 | 5.016 | 5.033 | 846,973 | -0.06(-1.25%) |
Apr 23, 2004 | 5.127 | 5.174 | 5.060 | 5.097 | 320,073 | -0.03(-0.59%) |
Apr 22, 2004 | 5.117 | 5.144 | 5.084 | 5.127 | 342,127 | +0.01(+0.20%) |
Apr 21, 2004 | 5.087 | 5.117 | 5.070 | 5.117 | 460,739 | +0.03(+0.59%) |
Apr 20, 2004 | 5.067 | 5.124 | 5.067 | 5.087 | 309,344 | +0.01(+0.20%) |
Apr 19, 2004 | 5.063 | 5.127 | 5.057 | 5.077 | 295,933 | +0.01(+0.20%) |
Apr 16, 2004 | 5.033 | 5.067 | 5.023 | 5.067 | 202,951 | +0.03(+0.67%) |
Apr 15, 2004 | 5.023 | 5.070 | 5.016 | 5.033 | 439,579 | -0.01(-0.13%) |
Apr 14, 2004 | 5.043 | 5.063 | 5.023 | 5.040 | 920,882 | -0.02(-0.46%) |
Apr 13, 2004 | 5.100 | 5.127 | 5.040 | 5.063 | 513,786 | -0.05(-1.05%) |
Apr 12, 2004 | 5.161 | 5.161 | 5.073 | 5.117 | 348,981 | +0.00(+0.00%) |
Apr 08, 2004 | 5.084 | 5.117 | 5.057 | 5.117 | 435,109 | -0.05(-0.97%) |
Apr 07, 2004 | 5.134 | 5.178 | 5.107 | 5.167 | 430,639 | +0.10(+1.92%) |
Apr 06, 2004 | 5.134 | 5.134 | 5.070 | 5.070 | 377,591 | -0.03(-0.66%) |
Apr 05, 2004 | 5.134 | 5.144 | 5.087 | 5.104 | 242,886 | -0.01(-0.13%) |
Apr 02, 2004 | 5.114 | 5.167 | 5.087 | 5.110 | 250,336 | +0.01(+0.20%) |
Apr 01, 2004 | 5.080 | 5.117 | 5.067 | 5.100 | 207,421 | +0.03(+0.66%) |
Mar 31, 2004 | 5.067 | 5.067 | 5.053 | 5.067 | 271,198 | +0.00(+0.00%) |
Mar 30, 2004 | 5.033 | 5.073 | 5.033 | 5.067 | 305,470 | +0.02(+0.40%) |
Mar 29, 2004 | 5.047 | 5.063 | 5.037 | 5.047 | 289,377 | +0.00(+0.00%) |