Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.826 | 4.863 | 4.713 | 4.723 | 72,068 | -0.06(-1.27%) |
May 27, 2004 | 4.901 | 4.924 | 4.760 | 4.784 | 58,849 | -0.09(-1.83%) |
May 26, 2004 | 4.840 | 4.924 | 4.784 | 4.873 | 83,014 | +0.09(+1.86%) |
May 25, 2004 | 4.803 | 4.840 | 4.690 | 4.784 | 68,515 | -0.00(-0.10%) |
May 24, 2004 | 4.765 | 4.878 | 4.765 | 4.788 | 29,424 | -0.02(-0.49%) |
May 21, 2004 | 4.901 | 4.915 | 4.798 | 4.812 | 21,037 | -0.10(-2.10%) |
May 20, 2004 | 4.910 | 5.028 | 4.854 | 4.915 | 44,634 | +0.12(+2.44%) |
May 19, 2004 | 4.915 | 4.981 | 4.798 | 4.798 | 46,055 | -0.11(-2.29%) |
May 18, 2004 | 4.920 | 5.009 | 4.831 | 4.910 | 28,429 | +0.04(+0.87%) |
May 17, 2004 | 5.018 | 5.051 | 4.863 | 4.868 | 58,991 | -0.17(-3.44%) |
May 14, 2004 | 5.140 | 5.154 | 5.042 | 5.042 | 22,175 | -0.08(-1.65%) |
May 13, 2004 | 5.182 | 5.182 | 5.120 | 5.126 | 59,133 | -0.03(-0.64%) |
May 12, 2004 | 5.014 | 5.159 | 4.953 | 5.159 | 47,050 | +0.04(+0.73%) |
May 11, 2004 | 5.065 | 5.159 | 4.948 | 5.121 | 39,232 | +0.15(+3.12%) |
May 10, 2004 | 5.201 | 5.201 | 4.953 | 4.967 | 24,449 | -0.17(-3.29%) |
May 07, 2004 | 5.281 | 5.281 | 5.117 | 5.136 | 41,791 | -0.07(-1.35%) |
May 06, 2004 | 5.375 | 5.375 | 5.136 | 5.206 | 37,384 | -0.10(-1.86%) |
May 05, 2004 | 5.295 | 5.379 | 5.253 | 5.304 | 44,350 | +0.08(+1.53%) |
May 04, 2004 | 5.140 | 5.328 | 5.140 | 5.225 | 51,457 | +0.04(+0.72%) |
May 03, 2004 | 5.253 | 5.300 | 5.140 | 5.187 | 88,415 | +0.03(+0.55%) |
Apr 30, 2004 | 5.234 | 5.243 | 5.089 | 5.159 | 167,165 | +0.02(+0.36%) |
Apr 29, 2004 | 5.604 | 5.609 | 5.089 | 5.140 | 74,911 | -0.18(-3.44%) |
Apr 28, 2004 | 5.398 | 5.473 | 5.318 | 5.323 | 70,647 | +0.00(+0.00%) |
Apr 27, 2004 | 5.424 | 5.424 | 5.229 | 5.323 | 95,096 | -0.09(-1.73%) |
Apr 26, 2004 | 5.464 | 5.464 | 5.379 | 5.417 | 57,285 | +0.03(+0.52%) |
Apr 23, 2004 | 5.511 | 5.511 | 5.332 | 5.389 | 95,949 | +0.01(+0.26%) |
Apr 22, 2004 | 4.896 | 5.445 | 4.807 | 5.375 | 277,472 | +0.50(+10.30%) |
Apr 21, 2004 | 4.737 | 4.878 | 4.737 | 4.873 | 46,624 | +0.10(+2.06%) |
Apr 20, 2004 | 4.709 | 4.868 | 4.709 | 4.774 | 48,188 | +0.00(+0.00%) |
Apr 19, 2004 | 4.751 | 4.803 | 4.690 | 4.774 | 17,626 | +0.03(+0.69%) |
Apr 16, 2004 | 4.831 | 4.831 | 4.690 | 4.742 | 30,135 | -0.01(-0.30%) |
Apr 15, 2004 | 4.620 | 4.803 | 4.620 | 4.756 | 43,639 | +0.10(+2.22%) |
Apr 14, 2004 | 4.681 | 4.779 | 4.479 | 4.652 | 129,638 | -0.06(-1.20%) |
Apr 13, 2004 | 4.791 | 4.868 | 4.577 | 4.709 | 98,366 | -0.07(-1.38%) |
Apr 12, 2004 | 4.756 | 4.887 | 4.739 | 4.774 | 40,654 | -0.04(-0.79%) |
Apr 08, 2004 | 4.868 | 4.920 | 4.803 | 4.812 | 41,649 | -0.07(-1.43%) |
Apr 07, 2004 | 4.971 | 5.009 | 4.812 | 4.882 | 66,240 | -0.12(-2.44%) |
Apr 06, 2004 | 5.103 | 5.112 | 4.962 | 5.004 | 50,320 | -0.07(-1.39%) |
Apr 05, 2004 | 5.079 | 5.112 | 5.000 | 5.075 | 68,515 | -0.00(-0.09%) |
Apr 02, 2004 | 4.831 | 5.332 | 4.709 | 5.079 | 236,391 | +0.30(+6.18%) |
Apr 01, 2004 | 4.718 | 4.817 | 4.718 | 4.784 | 39,517 | +0.00(+0.10%) |
Mar 31, 2004 | 4.784 | 4.803 | 4.737 | 4.779 | 101,777 | +0.00(+0.00%) |
Mar 30, 2004 | 4.756 | 4.812 | 4.737 | 4.779 | 82,445 | -0.15(-3.14%) |
Mar 29, 2004 | 4.742 | 4.953 | 4.742 | 4.934 | 64,535 | +0.20(+4.16%) |
Mar 26, 2004 | 4.770 | 4.896 | 4.737 | 4.737 | 52,310 | -0.16(-3.26%) |
Mar 25, 2004 | 4.812 | 4.896 | 4.737 | 4.896 | 46,198 | +0.11(+2.35%) |
Mar 24, 2004 | 4.812 | 4.962 | 4.784 | 4.784 | 57,996 | -0.05(-1.07%) |
Mar 23, 2004 | 4.873 | 4.896 | 4.812 | 4.835 | 39,801 | +0.00(+0.00%) |
Mar 22, 2004 | 4.807 | 4.873 | 4.742 | 4.835 | 46,908 | +0.01(+0.29%) |
Mar 19, 2004 | 4.882 | 4.882 | 4.788 | 4.821 | 49,609 | -0.01(-0.19%) |
Mar 18, 2004 | 5.060 | 5.060 | 4.831 | 4.831 | 43,923 | -0.17(-3.38%) |
Mar 17, 2004 | 4.981 | 5.065 | 4.934 | 5.000 | 21,606 | +0.03(+0.57%) |
Mar 16, 2004 | 4.948 | 5.089 | 4.690 | 4.971 | 174,841 | -0.00(-0.09%) |
Mar 15, 2004 | 4.957 | 5.065 | 4.924 | 4.976 | 39,374 | -0.08(-1.58%) |
Mar 12, 2004 | 5.046 | 5.229 | 4.971 | 5.056 | 41,080 | +0.03(+0.65%) |
Mar 11, 2004 | 5.178 | 5.178 | 4.985 | 5.023 | 27,860 | -0.06(-1.20%) |
Mar 10, 2004 | 5.150 | 5.262 | 5.014 | 5.084 | 28,998 | +0.02(+0.37%) |
Mar 09, 2004 | 5.201 | 5.229 | 4.971 | 5.065 | 39,943 | -0.11(-2.17%) |
Mar 08, 2004 | 5.365 | 5.365 | 5.037 | 5.178 | 34,541 | -0.10(-1.87%) |
Mar 05, 2004 | 5.347 | 5.389 | 5.276 | 5.276 | 30,561 | -0.06(-1.06%) |
Mar 04, 2004 | 4.939 | 5.342 | 4.859 | 5.332 | 57,854 | +0.29(+5.67%) |
Mar 03, 2004 | 4.854 | 5.154 | 4.807 | 5.046 | 49,183 | +0.05(+0.94%) |
Mar 02, 2004 | 5.023 | 5.147 | 4.995 | 5.000 | 39,374 | -0.17(-3.35%) |