Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.293 | 5.333 | 5.276 | 5.310 | 35,843 | +0.01(+0.13%) |
May 27, 2004 | 5.345 | 5.345 | 5.300 | 5.303 | 28,038 | -0.02(-0.45%) |
May 26, 2004 | 5.336 | 5.345 | 5.321 | 5.328 | 137,013 | +0.00(+0.03%) |
May 25, 2004 | 5.293 | 5.404 | 5.281 | 5.326 | 117,357 | +0.04(+0.79%) |
May 24, 2004 | 5.359 | 5.359 | 5.271 | 5.284 | 80,358 | -0.07(-1.39%) |
May 21, 2004 | 5.405 | 5.405 | 5.319 | 5.359 | 138,169 | -0.02(-0.39%) |
May 20, 2004 | 5.146 | 5.452 | 5.146 | 5.380 | 163,606 | +0.22(+4.36%) |
May 19, 2004 | 5.129 | 5.165 | 5.129 | 5.155 | 50,007 | +0.04(+0.85%) |
May 18, 2004 | 5.129 | 5.146 | 5.103 | 5.111 | 26,015 | +0.00(+0.00%) |
May 17, 2004 | 5.132 | 5.149 | 5.103 | 5.111 | 38,733 | -0.04(-0.74%) |
May 14, 2004 | 5.203 | 5.236 | 5.146 | 5.149 | 71,397 | -0.06(-1.10%) |
May 13, 2004 | 5.258 | 5.258 | 5.198 | 5.207 | 22,546 | -0.05(-0.99%) |
May 12, 2004 | 5.207 | 5.258 | 5.170 | 5.258 | 39,022 | +0.03(+0.66%) |
May 11, 2004 | 5.207 | 5.224 | 5.189 | 5.224 | 19,077 | +0.04(+0.70%) |
May 10, 2004 | 5.189 | 5.198 | 5.155 | 5.188 | 87,584 | -0.03(-0.66%) |
May 07, 2004 | 5.203 | 5.238 | 5.181 | 5.222 | 41,046 | +0.00(+0.03%) |
May 06, 2004 | 5.191 | 5.233 | 5.189 | 5.220 | 33,819 | +0.02(+0.30%) |
May 05, 2004 | 5.271 | 5.271 | 5.188 | 5.205 | 54,053 | -0.07(-1.25%) |
May 04, 2004 | 5.233 | 5.284 | 5.188 | 5.271 | 32,374 | +0.07(+1.40%) |
May 03, 2004 | 5.085 | 5.205 | 5.085 | 5.198 | 45,382 | +0.01(+0.17%) |
Apr 30, 2004 | 5.191 | 5.215 | 5.170 | 5.189 | 41,335 | -0.00(-0.03%) |
Apr 29, 2004 | 5.224 | 5.293 | 5.189 | 5.191 | 31,507 | -0.02(-0.30%) |
Apr 28, 2004 | 5.233 | 5.258 | 5.189 | 5.207 | 31,218 | -0.05(-0.99%) |
Apr 27, 2004 | 5.224 | 5.258 | 5.208 | 5.258 | 38,155 | +0.04(+0.83%) |
Apr 26, 2004 | 5.189 | 5.241 | 5.189 | 5.215 | 45,960 | +0.03(+0.53%) |
Apr 23, 2004 | 5.224 | 5.231 | 5.172 | 5.188 | 30,351 | -0.04(-0.70%) |
Apr 22, 2004 | 5.189 | 5.224 | 5.189 | 5.224 | 55,499 | +0.06(+1.17%) |
Apr 21, 2004 | 5.103 | 5.189 | 5.085 | 5.163 | 71,108 | -0.03(-0.67%) |
Apr 20, 2004 | 5.241 | 5.250 | 5.172 | 5.198 | 57,811 | -0.03(-0.66%) |
Apr 19, 2004 | 5.241 | 5.241 | 5.186 | 5.233 | 43,069 | -0.02(-0.43%) |
Apr 16, 2004 | 5.172 | 5.267 | 5.137 | 5.255 | 92,498 | +0.11(+2.12%) |
Apr 15, 2004 | 5.084 | 5.146 | 5.084 | 5.146 | 58,678 | +0.06(+1.19%) |
Apr 14, 2004 | 5.089 | 5.089 | 5.051 | 5.085 | 46,827 | -0.05(-1.01%) |
Apr 13, 2004 | 5.163 | 5.172 | 5.137 | 5.137 | 63,014 | -0.03(-0.50%) |
Apr 12, 2004 | 5.189 | 5.215 | 5.134 | 5.163 | 59,834 | -0.02(-0.33%) |
Apr 08, 2004 | 5.181 | 5.189 | 5.165 | 5.181 | 39,889 | +0.02(+0.33%) |
Apr 07, 2004 | 5.163 | 5.165 | 5.082 | 5.163 | 73,998 | +0.02(+0.34%) |
Apr 06, 2004 | 5.120 | 5.160 | 5.096 | 5.146 | 43,936 | +0.01(+0.17%) |
Apr 05, 2004 | 5.094 | 5.146 | 5.094 | 5.137 | 68,217 | +0.04(+0.85%) |
Apr 02, 2004 | 5.111 | 5.137 | 5.087 | 5.094 | 238,183 | -0.01(-0.20%) |
Apr 01, 2004 | 5.155 | 5.158 | 5.085 | 5.105 | 108,396 | -0.07(-1.44%) |
Mar 31, 2004 | 5.203 | 5.205 | 5.129 | 5.179 | 149,153 | -0.02(-0.47%) |
Mar 30, 2004 | 5.162 | 5.217 | 5.148 | 5.203 | 51,452 | +0.04(+0.80%) |
Mar 29, 2004 | 5.172 | 5.172 | 5.034 | 5.162 | 89,607 | -0.03(-0.57%) |
Mar 26, 2004 | 5.035 | 5.241 | 4.999 | 5.191 | 247,722 | +0.17(+3.45%) |
Mar 25, 2004 | 4.938 | 5.027 | 4.913 | 5.018 | 126,318 | +0.11(+2.33%) |
Mar 24, 2004 | 4.895 | 4.913 | 4.810 | 4.904 | 98,857 | +0.01(+0.18%) |
Mar 23, 2004 | 5.082 | 5.103 | 4.843 | 4.895 | 159,270 | -0.14(-2.85%) |
Mar 22, 2004 | 4.826 | 5.072 | 4.826 | 5.039 | 150,021 | +0.21(+4.41%) |
Mar 19, 2004 | 4.956 | 4.973 | 4.767 | 4.826 | 137,302 | -0.10(-2.07%) |
Mar 18, 2004 | 5.068 | 5.085 | 4.913 | 4.928 | 153,778 | -0.11(-2.26%) |
Mar 17, 2004 | 5.137 | 5.137 | 4.970 | 5.042 | 84,983 | -0.06(-1.19%) |
Mar 16, 2004 | 5.215 | 5.248 | 5.016 | 5.103 | 126,318 | -0.09(-1.73%) |
Mar 15, 2004 | 5.207 | 5.236 | 5.155 | 5.193 | 142,216 | +0.05(+0.91%) |
Mar 12, 2004 | 5.276 | 5.317 | 4.992 | 5.146 | 187,020 | +0.06(+1.26%) |
Mar 11, 2004 | 5.018 | 5.110 | 4.999 | 5.082 | 48,850 | +0.05(+0.96%) |
Mar 10, 2004 | 5.111 | 5.111 | 5.025 | 5.034 | 45,382 | -0.10(-1.85%) |
Mar 09, 2004 | 5.120 | 5.163 | 5.120 | 5.129 | 47,405 | +0.01(+0.20%) |
Mar 08, 2004 | 5.103 | 5.155 | 5.101 | 5.118 | 56,366 | -0.10(-1.89%) |
Mar 05, 2004 | 5.224 | 5.241 | 5.207 | 5.217 | 33,819 | -0.04(-0.79%) |
Mar 04, 2004 | 5.293 | 5.328 | 5.189 | 5.258 | 49,139 | -0.02(-0.33%) |
Mar 03, 2004 | 5.293 | 5.307 | 5.258 | 5.276 | 53,475 | -0.01(-0.13%) |
Mar 02, 2004 | 5.233 | 5.283 | 5.194 | 5.283 | 69,084 | +0.01(+0.13%) |