Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.029 | 5.029 | 4.982 | 5.009 | 205,975 | -0.01(-0.27%) |
May 27, 2004 | 4.992 | 5.029 | 4.952 | 5.022 | 245,620 | +0.03(+0.60%) |
May 26, 2004 | 4.992 | 5.025 | 4.952 | 4.992 | 376,776 | +0.02(+0.40%) |
May 25, 2004 | 4.898 | 4.999 | 4.881 | 4.972 | 450,105 | +0.10(+2.14%) |
May 24, 2004 | 4.982 | 4.982 | 4.730 | 4.868 | 596,464 | -0.11(-2.22%) |
May 21, 2004 | 4.982 | 4.999 | 4.932 | 4.978 | 314,775 | +0.00(+0.07%) |
May 20, 2004 | 4.982 | 5.005 | 4.965 | 4.975 | 360,978 | +0.01(+0.13%) |
May 19, 2004 | 4.982 | 5.012 | 4.958 | 4.968 | 487,365 | -0.03(-0.54%) |
May 18, 2004 | 4.955 | 5.012 | 4.921 | 4.995 | 408,373 | +0.04(+0.81%) |
May 17, 2004 | 4.985 | 5.009 | 4.888 | 4.955 | 518,366 | -0.03(-0.54%) |
May 14, 2004 | 4.932 | 4.982 | 4.918 | 4.982 | 500,779 | +0.04(+0.81%) |
May 13, 2004 | 4.925 | 4.945 | 4.864 | 4.942 | 482,596 | +0.01(+0.20%) |
May 12, 2004 | 4.965 | 4.978 | 4.905 | 4.932 | 944,624 | -0.01(-0.20%) |
May 11, 2004 | 4.864 | 4.965 | 4.831 | 4.942 | 598,252 | +0.06(+1.24%) |
May 10, 2004 | 4.965 | 4.978 | 4.764 | 4.881 | 731,495 | -0.10(-2.09%) |
May 07, 2004 | 5.025 | 5.025 | 4.982 | 4.985 | 482,000 | -0.04(-0.80%) |
May 06, 2004 | 5.032 | 5.032 | 5.015 | 5.025 | 424,470 | +0.01(+0.13%) |
May 05, 2004 | 5.039 | 5.049 | 5.015 | 5.019 | 424,768 | -0.02(-0.40%) |
May 04, 2004 | 5.029 | 5.056 | 5.015 | 5.039 | 341,603 | +0.01(+0.20%) |
May 03, 2004 | 5.032 | 5.032 | 5.015 | 5.029 | 307,621 | +0.01(+0.20%) |
Apr 30, 2004 | 5.019 | 5.025 | 5.015 | 5.019 | 428,643 | +0.00(+0.07%) |
Apr 29, 2004 | 5.029 | 5.032 | 5.015 | 5.015 | 303,448 | +0.00(+0.00%) |
Apr 28, 2004 | 5.032 | 5.032 | 5.015 | 5.015 | 529,693 | -0.02(-0.33%) |
Apr 27, 2004 | 5.022 | 5.032 | 5.015 | 5.032 | 580,367 | +0.00(+0.00%) |
Apr 26, 2004 | 5.062 | 5.099 | 5.015 | 5.032 | 847,151 | -0.06(-1.25%) |
Apr 23, 2004 | 5.126 | 5.173 | 5.059 | 5.096 | 320,141 | -0.03(-0.59%) |
Apr 22, 2004 | 5.116 | 5.143 | 5.082 | 5.126 | 342,199 | +0.01(+0.20%) |
Apr 21, 2004 | 5.086 | 5.116 | 5.069 | 5.116 | 460,836 | +0.03(+0.59%) |
Apr 20, 2004 | 5.066 | 5.123 | 5.066 | 5.086 | 309,410 | +0.01(+0.20%) |
Apr 19, 2004 | 5.062 | 5.126 | 5.056 | 5.076 | 295,996 | +0.01(+0.20%) |
Apr 16, 2004 | 5.032 | 5.066 | 5.022 | 5.066 | 202,994 | +0.03(+0.67%) |
Apr 15, 2004 | 5.022 | 5.069 | 5.015 | 5.032 | 439,672 | -0.01(-0.13%) |
Apr 14, 2004 | 5.042 | 5.062 | 5.022 | 5.039 | 921,076 | -0.02(-0.46%) |
Apr 13, 2004 | 5.099 | 5.126 | 5.039 | 5.062 | 513,895 | -0.05(-1.05%) |
Apr 12, 2004 | 5.160 | 5.160 | 5.072 | 5.116 | 349,055 | +0.00(+0.00%) |
Apr 08, 2004 | 5.082 | 5.116 | 5.056 | 5.116 | 435,201 | -0.05(-0.97%) |
Apr 07, 2004 | 5.133 | 5.176 | 5.106 | 5.166 | 430,729 | +0.10(+1.92%) |
Apr 06, 2004 | 5.133 | 5.133 | 5.069 | 5.069 | 377,671 | -0.03(-0.66%) |
Apr 05, 2004 | 5.133 | 5.143 | 5.086 | 5.103 | 242,937 | -0.01(-0.13%) |
Apr 02, 2004 | 5.113 | 5.166 | 5.086 | 5.109 | 250,389 | +0.01(+0.20%) |
Apr 01, 2004 | 5.079 | 5.116 | 5.066 | 5.099 | 207,465 | +0.03(+0.66%) |
Mar 31, 2004 | 5.066 | 5.066 | 5.052 | 5.066 | 271,255 | +0.00(+0.00%) |
Mar 30, 2004 | 5.032 | 5.072 | 5.032 | 5.066 | 305,535 | +0.02(+0.40%) |
Mar 29, 2004 | 5.046 | 5.062 | 5.036 | 5.046 | 289,438 | +0.00(+0.00%) |