Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.372 | 5.409 | 5.367 | 5.383 | 133,506 | +0.02(+0.39%) |
May 27, 2004 | 5.259 | 5.362 | 5.259 | 5.362 | 127,710 | +0.08(+1.57%) |
May 26, 2004 | 5.279 | 5.295 | 5.259 | 5.279 | 59,701 | -0.02(-0.29%) |
May 25, 2004 | 5.233 | 5.295 | 5.222 | 5.295 | 72,839 | +0.06(+1.19%) |
May 24, 2004 | 5.253 | 5.253 | 5.202 | 5.233 | 122,107 | -0.01(-0.10%) |
May 21, 2004 | 5.222 | 5.238 | 5.207 | 5.238 | 70,327 | +0.04(+0.80%) |
May 20, 2004 | 5.196 | 5.233 | 5.181 | 5.196 | 100,661 | -0.01(-0.10%) |
May 19, 2004 | 5.181 | 5.202 | 5.155 | 5.202 | 104,525 | +0.03(+0.60%) |
May 18, 2004 | 5.150 | 5.181 | 5.150 | 5.171 | 128,676 | +0.02(+0.40%) |
May 17, 2004 | 5.140 | 5.181 | 5.134 | 5.150 | 119,402 | +0.00(+0.00%) |
May 14, 2004 | 5.124 | 5.150 | 5.108 | 5.150 | 132,154 | +0.05(+0.91%) |
May 13, 2004 | 5.150 | 5.165 | 5.098 | 5.103 | 100,661 | -0.06(-1.20%) |
May 12, 2004 | 5.228 | 5.243 | 5.160 | 5.165 | 151,475 | -0.08(-1.58%) |
May 11, 2004 | 5.124 | 5.253 | 5.119 | 5.248 | 114,185 | +0.12(+2.42%) |
May 10, 2004 | 5.093 | 5.176 | 5.093 | 5.124 | 219,870 | +0.01(+0.20%) |
May 07, 2004 | 5.212 | 5.228 | 5.088 | 5.114 | 243,828 | -0.11(-2.18%) |
May 06, 2004 | 5.279 | 5.295 | 5.217 | 5.228 | 157,657 | -0.09(-1.66%) |
May 05, 2004 | 5.279 | 5.321 | 5.264 | 5.316 | 100,661 | +0.04(+0.79%) |
May 04, 2004 | 5.331 | 5.331 | 5.259 | 5.274 | 196,878 | -0.03(-0.49%) |
May 03, 2004 | 5.279 | 5.305 | 5.264 | 5.300 | 222,961 | +0.02(+0.39%) |
Apr 30, 2004 | 5.284 | 5.336 | 5.243 | 5.279 | 432,399 | -0.04(-0.78%) |
Apr 29, 2004 | 5.331 | 5.383 | 5.310 | 5.321 | 312,996 | +0.02(+0.29%) |
Apr 28, 2004 | 5.238 | 5.331 | 5.238 | 5.305 | 199,004 | +0.06(+1.08%) |
Apr 27, 2004 | 5.305 | 5.310 | 5.248 | 5.248 | 101,820 | -0.06(-1.07%) |
Apr 26, 2004 | 5.347 | 5.347 | 5.305 | 5.305 | 126,164 | -0.04(-0.68%) |
Apr 23, 2004 | 5.357 | 5.362 | 5.316 | 5.341 | 130,028 | -0.01(-0.10%) |
Apr 22, 2004 | 5.310 | 5.367 | 5.305 | 5.347 | 100,081 | +0.03(+0.49%) |
Apr 21, 2004 | 5.352 | 5.352 | 5.269 | 5.321 | 200,743 | -0.03(-0.48%) |
Apr 20, 2004 | 5.388 | 5.388 | 5.341 | 5.347 | 90,614 | -0.04(-0.77%) |
Apr 19, 2004 | 5.398 | 5.419 | 5.367 | 5.388 | 130,801 | -0.04(-0.76%) |
Apr 16, 2004 | 5.352 | 5.429 | 5.352 | 5.429 | 97,956 | +0.08(+1.45%) |
Apr 15, 2004 | 5.372 | 5.388 | 5.341 | 5.352 | 136,791 | -0.05(-0.86%) |
Apr 14, 2004 | 5.486 | 5.486 | 5.383 | 5.398 | 248,465 | -0.10(-1.88%) |
Apr 13, 2004 | 5.497 | 5.507 | 5.486 | 5.502 | 200,743 | -0.01(-0.19%) |
Apr 12, 2004 | 5.564 | 5.590 | 5.502 | 5.512 | 116,117 | -0.06(-1.11%) |
Apr 08, 2004 | 5.585 | 5.611 | 5.559 | 5.574 | 69,941 | -0.02(-0.28%) |
Apr 07, 2004 | 5.486 | 5.616 | 5.455 | 5.590 | 309,519 | +0.10(+1.89%) |
Apr 06, 2004 | 5.590 | 5.590 | 5.486 | 5.486 | 174,466 | -0.06(-1.03%) |
Apr 05, 2004 | 5.693 | 5.693 | 5.491 | 5.543 | 263,922 | -0.19(-3.34%) |
Apr 02, 2004 | 5.818 | 5.823 | 5.724 | 5.735 | 131,188 | -0.09(-1.51%) |
Apr 01, 2004 | 5.828 | 5.838 | 5.823 | 5.823 | 70,134 | -0.01(-0.18%) |
Mar 31, 2004 | 5.807 | 5.849 | 5.807 | 5.833 | 110,708 | +0.01(+0.18%) |
Mar 30, 2004 | 5.807 | 5.828 | 5.807 | 5.823 | 90,614 | +0.01(+0.09%) |
Mar 29, 2004 | 5.900 | 5.906 | 5.812 | 5.818 | 216,006 | -0.09(-1.49%) |
Mar 26, 2004 | 5.916 | 5.931 | 5.895 | 5.906 | 78,442 | -0.02(-0.26%) |
Mar 25, 2004 | 5.968 | 5.968 | 5.921 | 5.921 | 74,771 | -0.02(-0.26%) |
Mar 24, 2004 | 5.947 | 5.952 | 5.921 | 5.937 | 80,760 | +0.04(+0.61%) |
Mar 23, 2004 | 5.875 | 5.942 | 5.875 | 5.900 | 85,397 | +0.03(+0.44%) |
Mar 22, 2004 | 5.895 | 5.911 | 5.875 | 5.875 | 74,771 | -0.03(-0.44%) |
Mar 19, 2004 | 5.911 | 5.926 | 5.900 | 5.900 | 51,006 | -0.03(-0.52%) |
Mar 18, 2004 | 5.911 | 5.937 | 5.900 | 5.931 | 91,000 | +0.03(+0.53%) |
Mar 17, 2004 | 5.900 | 5.900 | 5.895 | 5.900 | 61,826 | +0.02(+0.26%) |
Mar 16, 2004 | 5.895 | 5.895 | 5.854 | 5.885 | 81,726 | +0.01(+0.09%) |
Mar 15, 2004 | 5.942 | 5.957 | 5.880 | 5.880 | 177,558 | -0.06(-0.96%) |
Mar 12, 2004 | 5.957 | 5.957 | 5.926 | 5.937 | 72,452 | +0.01(+0.09%) |
Mar 11, 2004 | 5.962 | 5.962 | 5.900 | 5.931 | 102,786 | -0.03(-0.52%) |
Mar 10, 2004 | 5.968 | 5.973 | 5.921 | 5.962 | 75,930 | +0.03(+0.52%) |
Mar 09, 2004 | 5.885 | 5.968 | 5.885 | 5.931 | 98,149 | -0.01(-0.09%) |
Mar 08, 2004 | 5.942 | 5.942 | 5.906 | 5.937 | 94,092 | +0.01(+0.09%) |
Mar 05, 2004 | 5.937 | 5.942 | 5.895 | 5.931 | 74,771 | +0.05(+0.79%) |
Mar 04, 2004 | 5.890 | 5.900 | 5.849 | 5.885 | 130,222 | +0.03(+0.44%) |
Mar 03, 2004 | 5.890 | 5.890 | 5.849 | 5.859 | 64,531 | -0.02(-0.26%) |
Mar 02, 2004 | 5.869 | 5.895 | 5.849 | 5.875 | 102,400 | -0.02(-0.35%) |