Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.259 | 5.420 | 5.167 | 5.234 | 48,804 | -0.22(-4.09%) |
May 27, 2004 | 5.383 | 5.545 | 5.382 | 5.457 | 24,104 | +0.08(+1.44%) |
May 26, 2004 | 5.425 | 5.477 | 5.335 | 5.380 | 15,474 | +0.00(+0.06%) |
May 25, 2004 | 5.141 | 5.385 | 5.141 | 5.377 | 48,208 | +0.12(+2.27%) |
May 24, 2004 | 5.133 | 5.261 | 5.133 | 5.257 | 13,093 | +0.15(+2.93%) |
May 21, 2004 | 5.054 | 5.175 | 5.020 | 5.108 | 47,613 | +0.06(+1.27%) |
May 20, 2004 | 4.958 | 5.162 | 4.958 | 5.044 | 55,053 | +0.09(+1.73%) |
May 19, 2004 | 5.163 | 5.298 | 4.957 | 4.958 | 21,128 | -0.28(-5.42%) |
May 18, 2004 | 5.225 | 5.242 | 5.079 | 5.242 | 46,125 | +0.03(+0.65%) |
May 17, 2004 | 5.089 | 5.209 | 5.017 | 5.209 | 24,402 | +0.10(+1.91%) |
May 14, 2004 | 5.142 | 5.182 | 5.074 | 5.111 | 36,007 | +0.01(+0.10%) |
May 13, 2004 | 5.209 | 5.281 | 5.079 | 5.106 | 75,586 | -0.10(-1.97%) |
May 12, 2004 | 5.232 | 5.251 | 5.116 | 5.209 | 41,066 | -0.02(-0.32%) |
May 11, 2004 | 5.088 | 5.256 | 5.074 | 5.225 | 78,860 | +0.02(+0.32%) |
May 10, 2004 | 5.335 | 5.417 | 5.088 | 5.209 | 63,088 | -0.13(-2.36%) |
May 07, 2004 | 5.293 | 5.363 | 5.219 | 5.335 | 46,423 | +0.02(+0.41%) |
May 06, 2004 | 5.318 | 5.351 | 5.277 | 5.313 | 26,187 | -0.04(-0.72%) |
May 05, 2004 | 5.430 | 5.430 | 5.293 | 5.351 | 14,581 | +0.03(+0.60%) |
May 04, 2004 | 5.326 | 5.442 | 5.257 | 5.319 | 28,568 | -0.00(-0.06%) |
May 03, 2004 | 5.210 | 5.392 | 5.210 | 5.323 | 189,562 | +0.09(+1.66%) |
Apr 30, 2004 | 5.541 | 5.541 | 5.236 | 5.236 | 24,402 | -0.23(-4.20%) |
Apr 29, 2004 | 5.459 | 5.541 | 5.430 | 5.466 | 23,211 | -0.04(-0.64%) |
Apr 28, 2004 | 5.539 | 5.592 | 5.456 | 5.501 | 32,139 | -0.07(-1.33%) |
Apr 27, 2004 | 5.593 | 5.600 | 5.509 | 5.575 | 44,340 | +0.03(+0.55%) |
Apr 26, 2004 | 5.508 | 5.553 | 5.508 | 5.545 | 18,450 | +0.08(+1.54%) |
Apr 23, 2004 | 5.466 | 5.469 | 5.419 | 5.461 | 37,495 | +0.00(+0.03%) |
Apr 22, 2004 | 5.459 | 5.498 | 5.393 | 5.459 | 33,032 | +0.04(+0.74%) |
Apr 21, 2004 | 5.393 | 5.442 | 5.393 | 5.419 | 21,128 | -0.04(-0.77%) |
Apr 20, 2004 | 5.346 | 5.477 | 5.346 | 5.461 | 31,246 | +0.04(+0.74%) |
Apr 19, 2004 | 5.422 | 5.422 | 5.358 | 5.420 | 17,855 | +0.00(+0.00%) |
Apr 16, 2004 | 5.259 | 5.471 | 5.257 | 5.420 | 51,482 | +0.16(+3.03%) |
Apr 15, 2004 | 5.286 | 5.365 | 5.261 | 5.261 | 31,841 | -0.12(-2.28%) |
Apr 14, 2004 | 5.292 | 5.402 | 5.225 | 5.383 | 77,074 | +0.07(+1.39%) |
Apr 13, 2004 | 5.311 | 5.412 | 5.235 | 5.309 | 41,959 | -0.04(-0.69%) |
Apr 12, 2004 | 5.356 | 5.388 | 5.296 | 5.346 | 53,565 | +0.01(+0.16%) |
Apr 08, 2004 | 5.352 | 5.377 | 5.336 | 5.338 | 91,061 | +0.01(+0.09%) |
Apr 07, 2004 | 5.311 | 5.367 | 5.303 | 5.333 | 49,696 | +0.02(+0.44%) |
Apr 06, 2004 | 5.276 | 5.353 | 5.256 | 5.309 | 20,235 | +0.03(+0.51%) |
Apr 05, 2004 | 5.260 | 5.326 | 5.260 | 5.282 | 46,125 | -0.01(-0.22%) |
Apr 02, 2004 | 5.131 | 5.298 | 5.113 | 5.294 | 20,235 | +0.16(+3.18%) |
Apr 01, 2004 | 5.059 | 5.153 | 5.059 | 5.131 | 118,141 | +0.01(+0.16%) |
Mar 31, 2004 | 5.123 | 5.125 | 5.091 | 5.123 | 11,010 | +0.01(+0.13%) |
Mar 30, 2004 | 5.032 | 5.126 | 5.032 | 5.116 | 88,085 | -0.01(-0.16%) |
Mar 29, 2004 | 5.091 | 5.172 | 4.988 | 5.125 | 47,316 | -0.02(-0.33%) |
Mar 26, 2004 | 5.141 | 5.162 | 5.046 | 5.141 | 24,997 | +0.03(+0.53%) |
Mar 25, 2004 | 5.084 | 5.140 | 4.938 | 5.114 | 69,635 | +0.11(+2.28%) |
Mar 24, 2004 | 5.051 | 5.126 | 5.000 | 5.000 | 40,769 | -0.10(-2.04%) |
Mar 23, 2004 | 5.064 | 5.104 | 5.009 | 5.104 | 19,343 | +0.10(+1.95%) |
Mar 22, 2004 | 5.039 | 5.079 | 4.938 | 5.007 | 36,900 | -0.01(-0.17%) |
Mar 19, 2004 | 5.108 | 5.153 | 4.978 | 5.015 | 74,694 | -0.13(-2.45%) |
Mar 18, 2004 | 5.207 | 5.257 | 5.108 | 5.141 | 11,010 | -0.05(-0.94%) |
Mar 17, 2004 | 5.183 | 5.321 | 5.183 | 5.190 | 59,814 | +0.07(+1.41%) |
Mar 16, 2004 | 5.014 | 5.167 | 4.925 | 5.118 | 81,241 | +0.11(+2.11%) |
Mar 15, 2004 | 5.059 | 5.074 | 5.005 | 5.012 | 259,792 | -0.11(-2.16%) |
Mar 12, 2004 | 5.005 | 5.123 | 4.999 | 5.123 | 30,948 | +0.07(+1.46%) |
Mar 11, 2004 | 5.083 | 5.125 | 4.999 | 5.049 | 33,329 | +0.01(+0.10%) |
Mar 10, 2004 | 5.054 | 5.128 | 5.041 | 5.044 | 27,675 | -0.03(-0.50%) |
Mar 09, 2004 | 5.104 | 5.113 | 4.841 | 5.069 | 79,157 | -0.07(-1.31%) |
Mar 08, 2004 | 5.188 | 5.214 | 5.041 | 5.136 | 25,890 | +0.01(+0.13%) |
Mar 05, 2004 | 5.130 | 5.187 | 5.083 | 5.130 | 36,305 | +0.01(+0.16%) |
Mar 04, 2004 | 5.046 | 5.205 | 5.046 | 5.121 | 16,664 | +0.05(+1.06%) |
Mar 03, 2004 | 5.041 | 5.146 | 5.041 | 5.067 | 10,117 | -0.09(-1.69%) |
Mar 02, 2004 | 5.153 | 5.180 | 5.046 | 5.155 | 17,260 | -0.04(-0.71%) |