Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.837 | 4.859 | 4.787 | 4.790 | 167,369 | -0.04(-0.86%) |
May 27, 2004 | 4.877 | 4.932 | 4.808 | 4.832 | 124,424 | -0.05(-1.11%) |
May 26, 2004 | 4.859 | 4.930 | 4.859 | 4.886 | 114,423 | +0.00(+0.04%) |
May 25, 2004 | 4.805 | 4.932 | 4.805 | 4.885 | 215,903 | +0.10(+2.05%) |
May 24, 2004 | 4.827 | 4.863 | 4.725 | 4.787 | 216,491 | -0.02(-0.38%) |
May 21, 2004 | 4.805 | 4.894 | 4.682 | 4.805 | 203,255 | +0.11(+2.43%) |
May 20, 2004 | 4.653 | 4.711 | 4.650 | 4.691 | 218,771 | +0.01(+0.12%) |
May 19, 2004 | 4.668 | 4.713 | 4.643 | 4.685 | 135,307 | +0.04(+0.94%) |
May 18, 2004 | 4.608 | 4.682 | 4.584 | 4.642 | 167,295 | +0.04(+0.95%) |
May 17, 2004 | 4.572 | 4.678 | 4.568 | 4.598 | 155,162 | -0.01(-0.19%) |
May 14, 2004 | 4.600 | 4.678 | 4.546 | 4.607 | 94,862 | +0.01(+0.19%) |
May 13, 2004 | 4.601 | 4.658 | 4.588 | 4.598 | 122,438 | -0.03(-0.72%) |
May 12, 2004 | 4.518 | 4.656 | 4.518 | 4.632 | 263,628 | +0.09(+2.01%) |
May 11, 2004 | 4.462 | 4.597 | 4.462 | 4.540 | 171,708 | +0.04(+0.97%) |
May 10, 2004 | 4.569 | 4.588 | 4.484 | 4.497 | 413,643 | -0.08(-1.74%) |
May 07, 2004 | 4.627 | 4.671 | 4.576 | 4.576 | 201,122 | -0.09(-1.87%) |
May 06, 2004 | 4.620 | 4.663 | 4.569 | 4.663 | 193,401 | +0.08(+1.68%) |
May 05, 2004 | 4.552 | 4.627 | 4.552 | 4.587 | 75,742 | +0.03(+0.76%) |
May 04, 2004 | 4.544 | 4.624 | 4.498 | 4.552 | 86,037 | +0.03(+0.74%) |
May 03, 2004 | 4.620 | 4.620 | 4.440 | 4.518 | 70,962 | +0.07(+1.47%) |
Apr 30, 2004 | 4.620 | 4.620 | 4.446 | 4.453 | 188,253 | -0.08(-1.85%) |
Apr 29, 2004 | 4.618 | 4.642 | 4.489 | 4.537 | 133,469 | -0.00(-0.10%) |
Apr 28, 2004 | 4.534 | 4.617 | 4.484 | 4.542 | 114,717 | -0.05(-1.07%) |
Apr 27, 2004 | 4.534 | 4.592 | 4.513 | 4.591 | 148,544 | +0.09(+1.93%) |
Apr 26, 2004 | 4.526 | 4.588 | 4.482 | 4.504 | 147,808 | -0.06(-1.40%) |
Apr 23, 2004 | 4.627 | 4.627 | 4.546 | 4.568 | 63,976 | -0.06(-1.19%) |
Apr 22, 2004 | 4.547 | 4.642 | 4.473 | 4.623 | 117,658 | +0.08(+1.79%) |
Apr 21, 2004 | 4.440 | 4.543 | 4.440 | 4.542 | 78,684 | +0.09(+2.02%) |
Apr 20, 2004 | 4.498 | 4.591 | 4.442 | 4.452 | 122,806 | -0.08(-1.70%) |
Apr 19, 2004 | 4.504 | 4.546 | 4.460 | 4.529 | 100,377 | +0.06(+1.36%) |
Apr 16, 2004 | 4.540 | 4.597 | 4.468 | 4.468 | 171,708 | -0.03(-0.58%) |
Apr 15, 2004 | 4.604 | 4.645 | 4.469 | 4.494 | 165,825 | -0.07(-1.62%) |
Apr 14, 2004 | 4.625 | 4.625 | 4.534 | 4.568 | 212,520 | -0.03(-0.63%) |
Apr 13, 2004 | 4.643 | 4.700 | 4.597 | 4.597 | 162,883 | -0.06(-1.22%) |
Apr 12, 2004 | 4.649 | 4.707 | 4.642 | 4.653 | 85,302 | -0.01(-0.12%) |
Apr 08, 2004 | 4.714 | 4.714 | 4.656 | 4.659 | 63,976 | -0.02(-0.37%) |
Apr 07, 2004 | 4.660 | 4.690 | 4.584 | 4.676 | 45,960 | +0.06(+1.26%) |
Apr 06, 2004 | 4.614 | 4.700 | 4.608 | 4.618 | 101,480 | -0.08(-1.61%) |
Apr 05, 2004 | 4.616 | 4.700 | 4.616 | 4.694 | 109,937 | -0.02(-0.40%) |
Apr 02, 2004 | 4.698 | 4.714 | 4.624 | 4.713 | 142,293 | +0.03(+0.71%) |
Apr 01, 2004 | 4.614 | 4.700 | 4.614 | 4.679 | 134,939 | +0.00(+0.03%) |
Mar 31, 2004 | 4.613 | 4.678 | 4.556 | 4.678 | 114,349 | +0.09(+2.06%) |
Mar 30, 2004 | 4.504 | 4.624 | 4.504 | 4.584 | 99,274 | -0.02(-0.47%) |
Mar 29, 2004 | 4.560 | 4.611 | 4.529 | 4.605 | 243,406 | +0.08(+1.76%) |
Mar 26, 2004 | 4.505 | 4.605 | 4.498 | 4.526 | 415,482 | -0.08(-1.73%) |
Mar 25, 2004 | 4.504 | 4.607 | 4.501 | 4.605 | 97,436 | +0.11(+2.42%) |
Mar 24, 2004 | 4.518 | 4.555 | 4.460 | 4.497 | 139,719 | -0.00(-0.03%) |
Mar 23, 2004 | 4.460 | 4.550 | 4.460 | 4.498 | 38,239 | -0.02(-0.54%) |
Mar 22, 2004 | 4.563 | 4.574 | 4.460 | 4.523 | 147,808 | +0.03(+0.58%) |
Mar 19, 2004 | 4.649 | 4.649 | 4.494 | 4.497 | 120,967 | -0.06(-1.24%) |
Mar 18, 2004 | 4.613 | 4.613 | 4.491 | 4.553 | 104,789 | -0.06(-1.29%) |
Mar 17, 2004 | 4.569 | 4.617 | 4.469 | 4.613 | 106,260 | +0.13(+2.91%) |
Mar 16, 2004 | 4.431 | 4.515 | 4.431 | 4.482 | 188,621 | +0.07(+1.65%) |
Mar 15, 2004 | 4.520 | 4.572 | 4.402 | 4.410 | 104,422 | -0.22(-4.82%) |
Mar 12, 2004 | 4.417 | 4.634 | 4.417 | 4.633 | 77,213 | +0.18(+4.14%) |
Mar 11, 2004 | 4.476 | 4.603 | 4.315 | 4.449 | 365,844 | -0.05(-1.06%) |
Mar 10, 2004 | 4.597 | 4.637 | 4.497 | 4.497 | 109,937 | -0.08(-1.77%) |
Mar 09, 2004 | 4.605 | 4.634 | 4.543 | 4.578 | 75,375 | -0.03(-0.63%) |
Mar 08, 2004 | 4.658 | 4.674 | 4.513 | 4.607 | 127,586 | -0.05(-1.09%) |
Mar 05, 2004 | 4.707 | 4.714 | 4.637 | 4.658 | 91,553 | -0.05(-1.05%) |
Mar 04, 2004 | 4.588 | 4.707 | 4.504 | 4.707 | 80,154 | +0.12(+2.53%) |
Mar 03, 2004 | 4.658 | 4.658 | 4.591 | 4.591 | 114,717 | -0.08(-1.68%) |
Mar 02, 2004 | 4.650 | 4.698 | 4.650 | 4.669 | 71,698 | -0.03(-0.65%) |