Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.314 | 5.342 | 5.301 | 5.332 | 194,719 | +0.02(+0.38%) |
May 27, 2004 | 5.265 | 5.356 | 5.265 | 5.312 | 323,735 | +0.01(+0.13%) |
May 26, 2004 | 5.244 | 5.334 | 5.232 | 5.306 | 616,412 | +0.07(+1.41%) |
May 25, 2004 | 5.265 | 5.319 | 5.224 | 5.232 | 407,357 | -0.02(-0.32%) |
May 24, 2004 | 5.198 | 5.257 | 5.185 | 5.249 | 307,608 | +0.06(+1.13%) |
May 21, 2004 | 5.208 | 5.208 | 5.180 | 5.190 | 210,249 | -0.02(-0.35%) |
May 20, 2004 | 5.232 | 5.265 | 5.190 | 5.208 | 433,638 | -0.02(-0.35%) |
May 19, 2004 | 5.207 | 5.269 | 5.207 | 5.227 | 262,811 | +0.04(+0.71%) |
May 18, 2004 | 5.269 | 5.280 | 5.185 | 5.190 | 732,287 | -0.07(-1.27%) |
May 17, 2004 | 5.336 | 5.349 | 5.234 | 5.257 | 525,025 | -0.04(-0.70%) |
May 14, 2004 | 5.357 | 5.357 | 5.277 | 5.294 | 413,330 | +0.02(+0.32%) |
May 13, 2004 | 5.383 | 5.383 | 5.260 | 5.277 | 486,798 | +0.05(+0.99%) |
May 12, 2004 | 5.316 | 5.383 | 5.190 | 5.225 | 817,104 | +0.04(+0.68%) |
May 11, 2004 | 5.026 | 5.235 | 5.026 | 5.190 | 809,339 | +0.12(+2.31%) |
May 10, 2004 | 5.182 | 5.187 | 4.562 | 5.073 | 3,407,587 | -0.20(-3.81%) |
May 07, 2004 | 5.398 | 5.450 | 5.115 | 5.274 | 1,687,965 | -0.12(-2.30%) |
May 06, 2004 | 5.441 | 5.473 | 5.334 | 5.398 | 835,620 | -0.13(-2.30%) |
May 05, 2004 | 5.580 | 5.582 | 5.517 | 5.525 | 410,344 | -0.03(-0.54%) |
May 04, 2004 | 5.458 | 5.567 | 5.441 | 5.555 | 400,787 | +0.08(+1.53%) |
May 03, 2004 | 5.491 | 5.517 | 5.460 | 5.471 | 688,087 | +0.02(+0.40%) |
Apr 30, 2004 | 5.399 | 5.450 | 5.366 | 5.450 | 829,647 | -0.12(-2.16%) |
Apr 29, 2004 | 5.642 | 5.654 | 5.528 | 5.570 | 494,563 | -0.05(-0.83%) |
Apr 28, 2004 | 5.659 | 5.659 | 5.552 | 5.617 | 550,111 | -0.04(-0.77%) |
Apr 27, 2004 | 5.558 | 5.676 | 5.558 | 5.660 | 563,252 | +0.07(+1.23%) |
Apr 26, 2004 | 5.572 | 5.674 | 5.572 | 5.592 | 977,777 | +0.00(+0.00%) |
Apr 23, 2004 | 5.583 | 5.609 | 5.533 | 5.592 | 621,190 | +0.00(+0.03%) |
Apr 22, 2004 | 5.592 | 5.627 | 5.542 | 5.590 | 526,219 | -0.02(-0.33%) |
Apr 21, 2004 | 5.692 | 5.704 | 5.592 | 5.609 | 699,436 | -0.08(-1.47%) |
Apr 20, 2004 | 5.784 | 5.816 | 5.676 | 5.692 | 392,425 | -0.12(-2.02%) |
Apr 19, 2004 | 5.860 | 5.868 | 5.786 | 5.809 | 422,887 | +0.03(+0.46%) |
Apr 16, 2004 | 5.642 | 5.831 | 5.635 | 5.783 | 532,192 | +0.11(+1.89%) |
Apr 15, 2004 | 5.567 | 5.676 | 5.542 | 5.676 | 1,612,108 | +0.03(+0.44%) |
Apr 14, 2004 | 5.865 | 5.865 | 5.622 | 5.650 | 1,723,206 | -0.21(-3.65%) |
Apr 13, 2004 | 5.935 | 5.935 | 5.801 | 5.865 | 898,934 | -0.06(-1.05%) |
Apr 12, 2004 | 5.935 | 5.969 | 5.903 | 5.927 | 998,085 | -0.03(-0.42%) |
Apr 08, 2004 | 5.860 | 5.964 | 5.851 | 5.952 | 816,507 | +0.08(+1.34%) |
Apr 07, 2004 | 5.902 | 5.918 | 5.860 | 5.873 | 980,166 | -0.07(-1.18%) |
Apr 06, 2004 | 5.868 | 5.957 | 5.835 | 5.943 | 927,604 | +0.03(+0.57%) |
Apr 05, 2004 | 6.007 | 6.030 | 5.870 | 5.910 | 1,004,656 | -0.14(-2.30%) |
Apr 02, 2004 | 5.907 | 6.049 | 5.860 | 6.049 | 1,184,442 | +0.18(+2.99%) |
Apr 01, 2004 | 5.878 | 5.880 | 5.809 | 5.873 | 1,175,483 | +0.03(+0.49%) |
Mar 31, 2004 | 5.617 | 5.898 | 5.609 | 5.845 | 1,554,767 | +0.21(+3.74%) |
Mar 30, 2004 | 5.552 | 5.634 | 5.542 | 5.634 | 304,622 | +0.07(+1.17%) |
Mar 29, 2004 | 5.552 | 5.577 | 5.501 | 5.568 | 313,581 | +0.02(+0.30%) |
Mar 26, 2004 | 5.575 | 5.619 | 5.523 | 5.552 | 356,587 | -0.02(-0.42%) |
Mar 25, 2004 | 5.599 | 5.599 | 5.481 | 5.575 | 557,876 | -0.04(-0.72%) |
Mar 24, 2004 | 5.594 | 5.630 | 5.592 | 5.615 | 434,833 | +0.02(+0.39%) |
Mar 23, 2004 | 5.578 | 5.629 | 5.575 | 5.594 | 407,954 | +0.02(+0.27%) |
Mar 22, 2004 | 5.568 | 5.617 | 5.542 | 5.578 | 513,676 | -0.03(-0.57%) |
Mar 19, 2004 | 5.642 | 5.655 | 5.570 | 5.610 | 308,206 | -0.02(-0.30%) |
Mar 18, 2004 | 5.552 | 5.642 | 5.535 | 5.627 | 490,979 | +0.05(+0.90%) |
Mar 17, 2004 | 5.525 | 5.642 | 5.525 | 5.577 | 530,401 | +0.05(+0.94%) |
Mar 16, 2004 | 5.508 | 5.567 | 5.491 | 5.525 | 534,582 | +0.02(+0.33%) |
Mar 15, 2004 | 5.491 | 5.523 | 5.441 | 5.506 | 397,800 | +0.02(+0.27%) |
Mar 12, 2004 | 5.423 | 5.491 | 5.399 | 5.491 | 429,457 | +0.11(+2.05%) |
Mar 11, 2004 | 5.388 | 5.441 | 5.357 | 5.381 | 544,736 | -0.03(-0.50%) |
Mar 10, 2004 | 5.441 | 5.446 | 5.391 | 5.408 | 464,100 | -0.01(-0.19%) |
Mar 09, 2004 | 5.413 | 5.567 | 5.411 | 5.418 | 886,988 | -0.02(-0.28%) |
Mar 08, 2004 | 5.369 | 5.438 | 5.357 | 5.433 | 975,985 | +0.03(+0.56%) |
Mar 05, 2004 | 5.383 | 5.404 | 5.351 | 5.403 | 890,572 | +0.02(+0.37%) |
Mar 04, 2004 | 5.396 | 5.408 | 5.346 | 5.383 | 544,736 | -0.01(-0.09%) |
Mar 03, 2004 | 5.366 | 5.408 | 5.359 | 5.388 | 465,295 | +0.04(+0.72%) |
Mar 02, 2004 | 5.374 | 5.406 | 5.316 | 5.349 | 757,971 | -0.00(-0.03%) |