Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.026 | 5.041 | 4.980 | 4.995 | 136,262 | -0.01(-0.15%) |
May 27, 2004 | 5.049 | 5.271 | 4.980 | 5.003 | 193,168 | +0.02(+0.46%) |
May 26, 2004 | 4.972 | 4.992 | 4.957 | 4.980 | 165,759 | +0.02(+0.39%) |
May 25, 2004 | 4.953 | 4.961 | 4.926 | 4.961 | 224,754 | +0.00(+0.08%) |
May 24, 2004 | 4.953 | 4.957 | 4.923 | 4.957 | 146,442 | +0.04(+0.86%) |
May 21, 2004 | 4.923 | 4.942 | 4.903 | 4.915 | 225,015 | -0.00(-0.08%) |
May 20, 2004 | 4.923 | 4.938 | 4.903 | 4.919 | 149,053 | +0.05(+0.94%) |
May 19, 2004 | 4.884 | 4.911 | 4.873 | 4.873 | 196,301 | -0.03(-0.55%) |
May 18, 2004 | 4.880 | 4.907 | 4.850 | 4.900 | 256,862 | +0.06(+1.19%) |
May 17, 2004 | 4.854 | 4.877 | 4.827 | 4.842 | 174,896 | +0.03(+0.56%) |
May 14, 2004 | 4.800 | 4.861 | 4.789 | 4.815 | 160,277 | +0.01(+0.16%) |
May 13, 2004 | 4.781 | 4.884 | 4.781 | 4.808 | 247,203 | +0.00(+0.00%) |
May 12, 2004 | 4.812 | 4.877 | 4.785 | 4.808 | 185,076 | -0.08(-1.57%) |
May 11, 2004 | 4.831 | 4.884 | 4.812 | 4.884 | 312,724 | +0.07(+1.35%) |
May 10, 2004 | 4.877 | 4.877 | 4.808 | 4.819 | 311,680 | -0.03(-0.63%) |
May 07, 2004 | 4.961 | 4.961 | 4.731 | 4.850 | 338,045 | -0.13(-2.62%) |
May 06, 2004 | 5.007 | 5.030 | 4.949 | 4.980 | 214,835 | -0.05(-0.91%) |
May 05, 2004 | 5.038 | 5.057 | 5.007 | 5.026 | 239,372 | -0.02(-0.38%) |
May 04, 2004 | 5.114 | 5.133 | 5.026 | 5.045 | 152,446 | +0.00(+0.00%) |
May 03, 2004 | 5.018 | 5.076 | 5.015 | 5.045 | 239,894 | +0.03(+0.61%) |
Apr 30, 2004 | 5.045 | 5.049 | 4.969 | 5.015 | 132,346 | +0.02(+0.38%) |
Apr 29, 2004 | 5.003 | 5.003 | 4.949 | 4.995 | 293,668 | +0.02(+0.38%) |
Apr 28, 2004 | 5.022 | 5.049 | 4.957 | 4.976 | 417,140 | -0.06(-1.22%) |
Apr 27, 2004 | 5.045 | 5.057 | 5.018 | 5.038 | 298,628 | +0.02(+0.38%) |
Apr 26, 2004 | 5.015 | 5.064 | 4.999 | 5.018 | 262,344 | +0.02(+0.46%) |
Apr 23, 2004 | 5.091 | 5.133 | 4.984 | 4.995 | 307,503 | -0.08(-1.51%) |
Apr 22, 2004 | 5.038 | 5.103 | 5.022 | 5.072 | 177,506 | +0.05(+0.99%) |
Apr 21, 2004 | 5.107 | 5.107 | 4.999 | 5.022 | 364,671 | -0.05(-0.91%) |
Apr 20, 2004 | 5.183 | 5.187 | 4.988 | 5.068 | 227,625 | -0.10(-1.93%) |
Apr 19, 2004 | 5.122 | 5.202 | 5.095 | 5.168 | 200,738 | +0.05(+0.97%) |
Apr 16, 2004 | 5.080 | 5.118 | 5.080 | 5.118 | 146,442 | +0.05(+1.06%) |
Apr 15, 2004 | 5.145 | 5.149 | 5.064 | 5.064 | 229,714 | -0.04(-0.83%) |
Apr 14, 2004 | 5.099 | 5.210 | 5.087 | 5.107 | 258,167 | +0.01(+0.15%) |
Apr 13, 2004 | 5.214 | 5.233 | 5.087 | 5.099 | 316,379 | -0.19(-3.55%) |
Apr 12, 2004 | 5.352 | 5.359 | 5.267 | 5.287 | 157,145 | -0.04(-0.72%) |
Apr 08, 2004 | 5.344 | 5.344 | 5.283 | 5.325 | 137,306 | +0.05(+0.94%) |
Apr 07, 2004 | 5.348 | 5.356 | 5.260 | 5.275 | 87,448 | -0.03(-0.58%) |
Apr 06, 2004 | 5.352 | 5.352 | 5.248 | 5.306 | 133,390 | -0.05(-0.86%) |
Apr 05, 2004 | 5.463 | 5.463 | 5.275 | 5.352 | 301,499 | -0.13(-2.31%) |
Apr 02, 2004 | 5.532 | 5.532 | 5.432 | 5.478 | 217,706 | -0.05(-0.97%) |
Apr 01, 2004 | 5.536 | 5.536 | 5.493 | 5.532 | 181,944 | +0.02(+0.35%) |
Mar 31, 2004 | 5.497 | 5.513 | 5.470 | 5.513 | 231,802 | +0.04(+0.77%) |
Mar 30, 2004 | 5.490 | 5.493 | 5.447 | 5.470 | 217,706 | -0.01(-0.14%) |
Mar 29, 2004 | 5.513 | 5.513 | 5.440 | 5.478 | 244,854 | -0.02(-0.28%) |
Mar 26, 2004 | 5.470 | 5.509 | 5.447 | 5.493 | 234,673 | +0.02(+0.42%) |
Mar 25, 2004 | 5.524 | 5.524 | 5.455 | 5.470 | 378,506 | -0.00(-0.07%) |
Mar 24, 2004 | 5.509 | 5.513 | 5.455 | 5.474 | 238,067 | -0.03(-0.49%) |
Mar 23, 2004 | 5.490 | 5.516 | 5.440 | 5.501 | 302,544 | +0.03(+0.63%) |
Mar 22, 2004 | 5.459 | 5.490 | 5.440 | 5.467 | 145,398 | +0.00(+0.07%) |
Mar 19, 2004 | 5.516 | 5.516 | 5.447 | 5.463 | 171,502 | -0.07(-1.25%) |
Mar 18, 2004 | 5.532 | 5.536 | 5.505 | 5.532 | 164,976 | +0.02(+0.28%) |
Mar 17, 2004 | 5.478 | 5.536 | 5.478 | 5.516 | 168,631 | +0.03(+0.49%) |
Mar 16, 2004 | 5.528 | 5.547 | 5.463 | 5.490 | 237,284 | -0.00(-0.07%) |
Mar 15, 2004 | 5.532 | 5.547 | 5.493 | 5.493 | 199,694 | -0.02(-0.42%) |
Mar 12, 2004 | 5.543 | 5.547 | 5.501 | 5.516 | 169,153 | +0.00(+0.00%) |
Mar 11, 2004 | 5.509 | 5.539 | 5.497 | 5.516 | 157,145 | -0.04(-0.69%) |
Mar 10, 2004 | 5.551 | 5.555 | 5.528 | 5.555 | 246,420 | +0.04(+0.76%) |
Mar 09, 2004 | 5.536 | 5.547 | 5.486 | 5.513 | 145,659 | +0.00(+0.00%) |
Mar 08, 2004 | 5.524 | 5.524 | 5.486 | 5.513 | 183,510 | +0.03(+0.56%) |
Mar 05, 2004 | 5.455 | 5.509 | 5.455 | 5.482 | 235,718 | +0.03(+0.63%) |
Mar 04, 2004 | 5.440 | 5.467 | 5.424 | 5.447 | 137,045 | +0.01(+0.14%) |
Mar 03, 2004 | 5.459 | 5.470 | 5.428 | 5.440 | 102,588 | +0.00(+0.00%) |
Mar 02, 2004 | 5.470 | 5.470 | 5.421 | 5.440 | 173,851 | -0.02(-0.28%) |