Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.882 | 4.933 | 4.858 | 4.858 | 80,206 | -0.05(-0.95%) |
May 27, 2004 | 4.851 | 4.942 | 4.851 | 4.905 | 153,295 | +0.00(+0.05%) |
May 26, 2004 | 4.786 | 4.921 | 4.762 | 4.903 | 267,171 | +0.10(+1.99%) |
May 25, 2004 | 4.699 | 4.816 | 4.690 | 4.807 | 251,568 | +0.09(+1.93%) |
May 24, 2004 | 4.744 | 4.744 | 4.653 | 4.716 | 128,384 | +0.06(+1.20%) |
May 21, 2004 | 4.702 | 4.760 | 4.645 | 4.660 | 161,233 | -0.01(-0.25%) |
May 20, 2004 | 4.711 | 4.732 | 4.653 | 4.671 | 176,837 | -0.01(-0.25%) |
May 19, 2004 | 4.798 | 4.830 | 4.676 | 4.683 | 126,742 | -0.05(-1.09%) |
May 18, 2004 | 4.688 | 4.741 | 4.688 | 4.734 | 59,949 | +0.06(+1.35%) |
May 17, 2004 | 4.639 | 4.744 | 4.582 | 4.671 | 152,747 | -0.02(-0.35%) |
May 14, 2004 | 4.753 | 4.790 | 4.622 | 4.688 | 150,010 | -0.01(-0.20%) |
May 13, 2004 | 4.746 | 4.776 | 4.678 | 4.697 | 75,005 | -0.05(-1.03%) |
May 12, 2004 | 4.657 | 4.746 | 4.571 | 4.746 | 224,468 | +0.03(+0.59%) |
May 11, 2004 | 4.732 | 4.751 | 4.613 | 4.718 | 139,881 | +0.12(+2.70%) |
May 10, 2004 | 4.617 | 4.709 | 4.582 | 4.594 | 164,792 | -0.05(-1.01%) |
May 07, 2004 | 4.807 | 4.886 | 4.610 | 4.641 | 179,574 | -0.26(-5.30%) |
May 06, 2004 | 4.823 | 4.900 | 4.758 | 4.900 | 133,312 | +0.03(+0.62%) |
May 05, 2004 | 4.767 | 4.973 | 4.767 | 4.870 | 79,658 | +0.01(+0.29%) |
May 04, 2004 | 4.807 | 4.928 | 4.772 | 4.856 | 134,954 | +0.03(+0.53%) |
May 03, 2004 | 4.758 | 4.849 | 4.758 | 4.830 | 116,340 | +0.03(+0.68%) |
Apr 30, 2004 | 4.912 | 4.912 | 4.767 | 4.798 | 162,602 | -0.05(-1.01%) |
Apr 29, 2004 | 4.856 | 4.987 | 4.847 | 4.847 | 179,848 | -0.03(-0.67%) |
Apr 28, 2004 | 5.013 | 5.013 | 4.879 | 4.879 | 105,390 | -0.11(-2.16%) |
Apr 27, 2004 | 4.886 | 4.987 | 4.837 | 4.987 | 265,529 | +0.14(+2.99%) |
Apr 26, 2004 | 4.828 | 4.940 | 4.828 | 4.842 | 86,502 | -0.02(-0.48%) |
Apr 23, 2004 | 4.957 | 4.968 | 4.854 | 4.865 | 126,742 | -0.08(-1.65%) |
Apr 22, 2004 | 4.845 | 4.964 | 4.798 | 4.947 | 122,636 | +0.07(+1.54%) |
Apr 21, 2004 | 4.723 | 4.872 | 4.723 | 4.872 | 89,787 | +0.12(+2.61%) |
Apr 20, 2004 | 4.889 | 4.926 | 4.746 | 4.748 | 129,479 | -0.11(-2.31%) |
Apr 19, 2004 | 4.819 | 4.872 | 4.798 | 4.861 | 67,887 | +0.04(+0.87%) |
Apr 16, 2004 | 4.790 | 4.889 | 4.758 | 4.819 | 101,010 | +0.04(+0.83%) |
Apr 15, 2004 | 4.819 | 4.861 | 4.769 | 4.779 | 244,177 | +0.02(+0.34%) |
Apr 14, 2004 | 4.751 | 4.875 | 4.751 | 4.762 | 186,691 | -0.04(-0.88%) |
Apr 13, 2004 | 5.031 | 5.038 | 4.790 | 4.805 | 132,764 | -0.20(-4.02%) |
Apr 12, 2004 | 4.968 | 5.017 | 4.921 | 5.006 | 86,776 | +0.06(+1.28%) |
Apr 08, 2004 | 5.127 | 5.127 | 4.905 | 4.942 | 128,932 | -0.01(-0.28%) |
Apr 07, 2004 | 4.992 | 5.001 | 4.933 | 4.957 | 188,334 | -0.04(-0.84%) |
Apr 06, 2004 | 5.085 | 5.120 | 4.994 | 4.999 | 125,921 | -0.13(-2.60%) |
Apr 05, 2004 | 5.106 | 5.141 | 4.921 | 5.132 | 338,344 | +0.06(+1.15%) |
Apr 02, 2004 | 5.003 | 5.130 | 4.891 | 5.073 | 263,613 | +0.12(+2.36%) |
Apr 01, 2004 | 4.816 | 4.964 | 4.800 | 4.957 | 70,899 | +0.10(+2.12%) |
Mar 31, 2004 | 4.861 | 4.947 | 4.826 | 4.854 | 105,390 | +0.00(+0.05%) |
Mar 30, 2004 | 4.816 | 4.877 | 4.788 | 4.851 | 161,507 | -0.01(-0.24%) |
Mar 29, 2004 | 4.814 | 4.872 | 4.793 | 4.863 | 141,250 | +0.05(+1.02%) |
Mar 26, 2004 | 4.858 | 4.858 | 4.805 | 4.814 | 128,932 | -0.09(-1.91%) |
Mar 25, 2004 | 4.840 | 4.917 | 4.795 | 4.907 | 142,071 | +0.10(+1.99%) |
Mar 24, 2004 | 4.847 | 4.905 | 4.793 | 4.812 | 289,618 | -0.05(-1.01%) |
Mar 23, 2004 | 4.809 | 4.900 | 4.753 | 4.861 | 250,747 | +0.09(+1.81%) |
Mar 22, 2004 | 4.781 | 4.868 | 4.723 | 4.774 | 192,987 | -0.04(-0.92%) |
Mar 19, 2004 | 4.886 | 4.933 | 4.746 | 4.819 | 146,999 | -0.02(-0.43%) |
Mar 18, 2004 | 4.854 | 4.903 | 4.739 | 4.840 | 152,200 | -0.04(-0.86%) |
Mar 17, 2004 | 4.931 | 4.931 | 4.783 | 4.882 | 150,284 | +0.03(+0.68%) |
Mar 16, 2004 | 4.917 | 4.982 | 4.718 | 4.849 | 162,054 | +0.11(+2.42%) |
Mar 15, 2004 | 4.737 | 4.968 | 4.732 | 4.734 | 158,222 | -0.25(-4.93%) |
Mar 12, 2004 | 4.737 | 5.036 | 4.737 | 4.980 | 149,736 | +0.22(+4.62%) |
Mar 11, 2004 | 4.854 | 4.961 | 4.727 | 4.760 | 129,205 | +0.01(+0.30%) |
Mar 10, 2004 | 4.807 | 4.964 | 4.739 | 4.746 | 130,848 | -0.07(-1.46%) |
Mar 09, 2004 | 4.889 | 4.907 | 4.793 | 4.816 | 108,401 | -0.08(-1.58%) |
Mar 08, 2004 | 4.954 | 4.999 | 4.868 | 4.893 | 97,725 | -0.08(-1.64%) |
Mar 05, 2004 | 4.851 | 5.027 | 4.851 | 4.975 | 135,775 | +0.07(+1.38%) |
Mar 04, 2004 | 4.893 | 4.942 | 4.856 | 4.907 | 209,686 | +0.02(+0.38%) |
Mar 03, 2004 | 4.910 | 4.910 | 4.793 | 4.889 | 107,306 | +0.04(+0.72%) |
Mar 02, 2004 | 4.793 | 4.910 | 4.793 | 4.854 | 121,541 | -0.00(-0.10%) |