Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.926 | 5.018 | 4.885 | 4.956 | 183,473 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,355 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.018 | 441,836 | +0.01(+0.17%) |
May 25, 2004 | 4.926 | 5.010 | 4.922 | 5.010 | 389,141 | +0.08(+1.61%) |
May 24, 2004 | 4.755 | 4.939 | 4.755 | 4.931 | 1,024,671 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.634 | 4.755 | 776,048 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,802 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.780 | 4.714 | 4.760 | 397,764 | +0.04(+0.88%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,782 | +0.04(+0.89%) |
May 17, 2004 | 4.684 | 4.743 | 4.651 | 4.676 | 302,914 | -0.05(-1.06%) |
May 14, 2004 | 4.638 | 4.814 | 4.638 | 4.726 | 664,750 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.638 | 425,229 | -0.15(-3.05%) |
May 12, 2004 | 4.634 | 4.789 | 4.505 | 4.785 | 623,393 | +0.03(+0.61%) |
May 11, 2004 | 4.638 | 4.785 | 4.618 | 4.755 | 555,209 | +0.13(+2.89%) |
May 10, 2004 | 4.968 | 4.968 | 4.551 | 4.622 | 697,325 | -0.39(-7.75%) |
May 07, 2004 | 5.135 | 5.156 | 4.972 | 5.010 | 450,778 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.210 | 4.952 | 5.173 | 674,970 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.114 | 5.194 | 613,812 | -0.25(-4.67%) |
May 04, 2004 | 5.469 | 5.515 | 5.394 | 5.448 | 385,149 | -0.00(-0.08%) |
May 03, 2004 | 5.223 | 5.478 | 5.223 | 5.453 | 453,173 | +0.23(+4.40%) |
Apr 30, 2004 | 5.240 | 5.323 | 5.135 | 5.223 | 414,371 | +0.01(+0.16%) |
Apr 29, 2004 | 5.377 | 5.428 | 5.144 | 5.215 | 487,664 | -0.17(-3.18%) |
Apr 28, 2004 | 5.494 | 5.494 | 5.365 | 5.386 | 335,010 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.419 | 5.490 | 648,942 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.448 | 5.357 | 5.407 | 271,457 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.323 | 5.365 | 501,397 | -0.02(-0.31%) |
Apr 22, 2004 | 5.302 | 5.411 | 5.298 | 5.382 | 876,487 | +0.06(+1.10%) |
Apr 21, 2004 | 5.302 | 5.361 | 5.219 | 5.323 | 713,293 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.323 | 859,720 | -0.05(-1.01%) |
Apr 19, 2004 | 5.302 | 5.402 | 5.281 | 5.377 | 580,119 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.235 | 5.311 | 918,164 | +0.03(+0.55%) |
Apr 15, 2004 | 5.156 | 5.382 | 5.156 | 5.281 | 1,199,361 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.085 | 5.156 | 489,581 | -0.06(-1.12%) |
Apr 13, 2004 | 5.277 | 5.298 | 5.210 | 5.215 | 1,060,439 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,792 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,407 | -0.07(-1.28%) |
Apr 07, 2004 | 5.093 | 5.215 | 5.093 | 5.215 | 699,241 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.156 | 5.073 | 5.127 | 454,770 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.068 | 5.102 | 392,016 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.043 | 5.173 | 598,004 | +0.14(+2.82%) |
Apr 01, 2004 | 5.064 | 5.064 | 4.989 | 5.031 | 1,282,715 | -0.03(-0.66%) |
Mar 31, 2004 | 5.064 | 5.073 | 5.006 | 5.064 | 212,375 | +0.00(+0.00%) |
Mar 30, 2004 | 4.926 | 5.064 | 4.914 | 5.064 | 342,674 | +0.14(+2.80%) |
Mar 29, 2004 | 4.918 | 4.926 | 4.901 | 4.926 | 325,908 | +0.02(+0.34%) |
Mar 26, 2004 | 4.918 | 4.926 | 4.897 | 4.910 | 229,461 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.872 | 4.918 | 941,317 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 445,030 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,337 | +0.00(+0.00%) |
Mar 22, 2004 | 4.968 | 4.972 | 4.856 | 4.910 | 284,870 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.039 | 4.960 | 4.989 | 483,672 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.876 | 5.006 | 526,626 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.922 | 305,948 | +0.04(+0.77%) |
Mar 16, 2004 | 4.918 | 4.922 | 4.864 | 4.885 | 480,319 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.826 | 4.926 | 784,990 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.872 | 4.768 | 4.872 | 754,331 | +0.03(+0.60%) |
Mar 11, 2004 | 4.780 | 4.864 | 4.722 | 4.843 | 655,648 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.755 | 4.822 | 1,202,235 | -0.09(-1.79%) |
Mar 09, 2004 | 4.801 | 4.935 | 4.797 | 4.910 | 1,050,379 | +0.10(+2.08%) |
Mar 08, 2004 | 4.830 | 4.830 | 4.785 | 4.810 | 411,018 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,197 | +0.08(+1.67%) |
Mar 04, 2004 | 4.755 | 4.755 | 4.630 | 4.739 | 277,844 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.801 | 4.459 | 4.743 | 917,525 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.826 | 4.697 | 4.801 | 495,808 | -0.01(-0.17%) |