Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.257 | 5.374 | 5.254 | 5.333 | 124,486 | +0.08(+1.45%) |
May 27, 2004 | 5.214 | 5.257 | 5.199 | 5.257 | 119,146 | +0.06(+1.12%) |
May 26, 2004 | 5.191 | 5.214 | 5.169 | 5.199 | 75,426 | +0.00(+0.00%) |
May 25, 2004 | 5.236 | 5.236 | 5.158 | 5.199 | 113,139 | -0.04(-0.69%) |
May 24, 2004 | 5.154 | 5.236 | 5.154 | 5.235 | 137,502 | +0.10(+1.87%) |
May 21, 2004 | 5.071 | 5.152 | 5.044 | 5.139 | 160,864 | +0.08(+1.66%) |
May 20, 2004 | 5.094 | 5.124 | 5.034 | 5.055 | 73,757 | -0.04(-0.76%) |
May 19, 2004 | 5.124 | 5.176 | 5.079 | 5.094 | 93,114 | -0.03(-0.58%) |
May 18, 2004 | 5.094 | 5.124 | 5.056 | 5.124 | 64,746 | +0.04(+0.83%) |
May 17, 2004 | 5.187 | 5.187 | 5.076 | 5.082 | 192,570 | -0.12(-2.30%) |
May 14, 2004 | 5.185 | 5.236 | 5.146 | 5.202 | 56,402 | +0.02(+0.32%) |
May 13, 2004 | 5.184 | 5.273 | 5.184 | 5.185 | 165,203 | +0.00(+0.03%) |
May 12, 2004 | 5.131 | 5.184 | 5.076 | 5.184 | 124,486 | +0.03(+0.61%) |
May 11, 2004 | 4.936 | 5.152 | 4.935 | 5.152 | 91,446 | +0.24(+4.82%) |
May 10, 2004 | 5.109 | 5.109 | 4.882 | 4.915 | 119,814 | -0.19(-3.78%) |
May 07, 2004 | 5.086 | 5.131 | 5.071 | 5.109 | 143,510 | +0.04(+0.74%) |
May 06, 2004 | 5.109 | 5.109 | 5.056 | 5.071 | 165,871 | -0.05(-0.91%) |
May 05, 2004 | 5.088 | 5.121 | 5.049 | 5.118 | 41,718 | +0.04(+0.89%) |
May 04, 2004 | 5.008 | 5.073 | 4.944 | 5.073 | 103,127 | +0.06(+1.26%) |
May 03, 2004 | 4.951 | 5.049 | 4.951 | 5.010 | 85,438 | +0.09(+1.73%) |
Apr 30, 2004 | 5.086 | 5.086 | 4.923 | 4.924 | 97,119 | -0.12(-2.46%) |
Apr 29, 2004 | 5.244 | 5.244 | 5.005 | 5.049 | 59,406 | -0.19(-3.71%) |
Apr 28, 2004 | 5.318 | 5.318 | 5.184 | 5.244 | 84,437 | -0.09(-1.74%) |
Apr 27, 2004 | 5.330 | 5.393 | 5.273 | 5.336 | 79,764 | +0.01(+0.14%) |
Apr 26, 2004 | 5.326 | 5.372 | 5.311 | 5.329 | 43,386 | +0.00(+0.06%) |
Apr 23, 2004 | 5.378 | 5.392 | 5.250 | 5.326 | 58,405 | -0.07(-1.25%) |
Apr 22, 2004 | 5.251 | 5.393 | 5.251 | 5.393 | 69,752 | +0.15(+2.83%) |
Apr 21, 2004 | 5.221 | 5.291 | 5.191 | 5.245 | 115,475 | +0.04(+0.75%) |
Apr 20, 2004 | 5.288 | 5.371 | 5.206 | 5.206 | 144,845 | -0.10(-1.81%) |
Apr 19, 2004 | 5.341 | 5.353 | 5.215 | 5.302 | 176,884 | -0.02(-0.45%) |
Apr 16, 2004 | 5.206 | 5.368 | 5.184 | 5.326 | 129,492 | +0.13(+2.60%) |
Apr 15, 2004 | 5.169 | 5.238 | 5.158 | 5.191 | 131,829 | +0.04(+0.81%) |
Apr 14, 2004 | 5.109 | 5.242 | 5.094 | 5.149 | 77,095 | +0.02(+0.44%) |
Apr 13, 2004 | 5.273 | 5.275 | 5.125 | 5.127 | 71,421 | -0.11(-2.14%) |
Apr 12, 2004 | 5.169 | 5.273 | 5.169 | 5.239 | 92,113 | +0.14(+2.73%) |
Apr 08, 2004 | 5.184 | 5.250 | 5.100 | 5.100 | 58,071 | -0.10(-1.99%) |
Apr 07, 2004 | 5.139 | 5.214 | 5.011 | 5.203 | 120,148 | +0.04(+0.87%) |
Apr 06, 2004 | 5.266 | 5.273 | 5.133 | 5.158 | 61,742 | -0.15(-2.74%) |
Apr 05, 2004 | 5.104 | 5.303 | 5.104 | 5.303 | 151,853 | +0.20(+3.96%) |
Apr 02, 2004 | 5.139 | 5.161 | 5.101 | 5.101 | 73,423 | +0.01(+0.15%) |
Apr 01, 2004 | 5.235 | 5.278 | 5.094 | 5.094 | 96,452 | -0.14(-2.69%) |
Mar 31, 2004 | 5.199 | 5.244 | 5.148 | 5.235 | 257,650 | +0.03(+0.63%) |
Mar 30, 2004 | 5.094 | 5.203 | 5.079 | 5.202 | 158,862 | +0.10(+2.00%) |
Mar 29, 2004 | 4.921 | 5.101 | 4.921 | 5.100 | 135,166 | +0.22(+4.42%) |
Mar 26, 2004 | 4.715 | 4.884 | 4.692 | 4.884 | 89,777 | +0.17(+3.59%) |
Mar 25, 2004 | 4.764 | 4.764 | 4.715 | 4.715 | 98,454 | -0.03(-0.73%) |
Mar 24, 2004 | 4.802 | 4.841 | 4.737 | 4.749 | 159,196 | -0.11(-2.22%) |
Mar 23, 2004 | 4.882 | 4.951 | 4.857 | 4.857 | 123,151 | -0.00(-0.06%) |
Mar 22, 2004 | 4.974 | 4.977 | 4.809 | 4.860 | 183,225 | -0.09(-1.82%) |
Mar 19, 2004 | 5.214 | 5.214 | 4.939 | 4.950 | 116,143 | -0.21(-4.12%) |
Mar 18, 2004 | 5.146 | 5.209 | 5.124 | 5.163 | 83,769 | +0.00(+0.03%) |
Mar 17, 2004 | 5.191 | 5.250 | 5.130 | 5.161 | 76,761 | -0.03(-0.63%) |
Mar 16, 2004 | 5.191 | 5.232 | 5.154 | 5.194 | 147,848 | +0.02(+0.35%) |
Mar 15, 2004 | 5.260 | 5.305 | 5.169 | 5.176 | 134,832 | -0.08(-1.60%) |
Mar 12, 2004 | 5.049 | 5.260 | 5.041 | 5.260 | 73,757 | +0.21(+4.18%) |
Mar 11, 2004 | 5.118 | 5.118 | 5.049 | 5.049 | 67,416 | -0.07(-1.35%) |
Mar 10, 2004 | 5.245 | 5.284 | 5.118 | 5.118 | 121,816 | -0.13(-2.40%) |
Mar 09, 2004 | 5.273 | 5.273 | 5.242 | 5.244 | 89,443 | -0.01(-0.28%) |
Mar 08, 2004 | 5.260 | 5.335 | 5.259 | 5.259 | 87,774 | +0.00(+0.00%) |
Mar 05, 2004 | 5.191 | 5.278 | 5.101 | 5.259 | 98,788 | +0.11(+2.06%) |
Mar 04, 2004 | 5.266 | 5.266 | 5.110 | 5.152 | 157,861 | -0.13(-2.47%) |
Mar 03, 2004 | 5.444 | 5.444 | 5.266 | 5.282 | 190,234 | -0.19(-3.50%) |
Mar 02, 2004 | 5.491 | 5.503 | 5.407 | 5.474 | 172,545 | +0.02(+0.38%) |