Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.802 | 4.918 | 4.802 | 4.903 | 51,614 | +0.12(+2.41%) |
May 27, 2004 | 4.758 | 4.829 | 4.758 | 4.787 | 50,939 | +0.06(+1.25%) |
May 26, 2004 | 4.707 | 4.728 | 4.672 | 4.728 | 34,747 | +0.05(+1.14%) |
May 25, 2004 | 4.698 | 4.713 | 4.633 | 4.675 | 131,904 | -0.01(-0.19%) |
May 24, 2004 | 4.713 | 4.728 | 4.684 | 4.684 | 14,506 | -0.03(-0.63%) |
May 21, 2004 | 4.817 | 4.826 | 4.713 | 4.713 | 69,831 | -0.09(-1.85%) |
May 20, 2004 | 4.687 | 4.802 | 4.687 | 4.802 | 37,783 | +0.12(+2.53%) |
May 19, 2004 | 4.669 | 4.695 | 4.648 | 4.684 | 25,301 | +0.05(+1.15%) |
May 18, 2004 | 4.624 | 4.645 | 4.580 | 4.630 | 79,952 | +0.02(+0.45%) |
May 17, 2004 | 4.592 | 4.609 | 4.580 | 4.609 | 30,024 | +0.03(+0.65%) |
May 14, 2004 | 4.565 | 4.595 | 4.565 | 4.580 | 40,144 | +0.00(+0.00%) |
May 13, 2004 | 4.550 | 4.595 | 4.550 | 4.580 | 24,963 | +0.04(+0.78%) |
May 12, 2004 | 4.476 | 4.592 | 4.476 | 4.544 | 106,940 | +0.02(+0.39%) |
May 11, 2004 | 4.417 | 4.526 | 4.402 | 4.526 | 62,747 | +0.10(+2.28%) |
May 10, 2004 | 4.675 | 4.675 | 4.328 | 4.426 | 213,880 | -0.25(-5.33%) |
May 07, 2004 | 4.814 | 4.814 | 4.672 | 4.675 | 57,012 | -0.14(-2.95%) |
May 06, 2004 | 4.817 | 4.817 | 4.814 | 4.817 | 51,614 | +0.00(+0.00%) |
May 05, 2004 | 4.835 | 4.835 | 4.817 | 4.817 | 52,289 | +0.01(+0.25%) |
May 04, 2004 | 4.772 | 4.817 | 4.772 | 4.805 | 28,674 | +0.06(+1.31%) |
May 03, 2004 | 4.684 | 4.770 | 4.669 | 4.743 | 70,169 | +0.06(+1.27%) |
Apr 30, 2004 | 4.654 | 4.701 | 4.654 | 4.684 | 49,590 | +0.01(+0.32%) |
Apr 29, 2004 | 4.609 | 4.689 | 4.601 | 4.669 | 72,867 | +0.00(+0.00%) |
Apr 28, 2004 | 4.684 | 4.684 | 4.601 | 4.669 | 71,181 | +0.01(+0.32%) |
Apr 27, 2004 | 4.577 | 4.666 | 4.577 | 4.654 | 113,012 | +0.09(+1.95%) |
Apr 26, 2004 | 4.838 | 4.838 | 4.565 | 4.565 | 314,073 | -0.25(-5.11%) |
Apr 23, 2004 | 4.891 | 4.903 | 4.808 | 4.811 | 49,590 | -0.05(-1.04%) |
Apr 22, 2004 | 4.861 | 4.861 | 4.772 | 4.861 | 123,133 | -0.04(-0.91%) |
Apr 21, 2004 | 4.921 | 4.980 | 4.891 | 4.906 | 69,494 | -0.02(-0.36%) |
Apr 20, 2004 | 5.024 | 5.024 | 4.891 | 4.924 | 74,891 | -0.05(-1.01%) |
Apr 19, 2004 | 5.010 | 5.010 | 4.876 | 4.974 | 199,037 | -0.06(-1.24%) |
Apr 16, 2004 | 4.891 | 5.036 | 4.876 | 5.036 | 101,879 | +0.12(+2.35%) |
Apr 15, 2004 | 4.743 | 4.921 | 4.743 | 4.921 | 114,361 | +0.15(+3.04%) |
Apr 14, 2004 | 4.847 | 4.888 | 4.752 | 4.775 | 143,036 | -0.12(-2.36%) |
Apr 13, 2004 | 4.737 | 4.947 | 4.698 | 4.891 | 217,254 | +0.07(+1.41%) |
Apr 12, 2004 | 5.099 | 5.099 | 4.713 | 4.823 | 431,809 | -0.31(-6.06%) |
Apr 08, 2004 | 5.217 | 5.256 | 5.131 | 5.134 | 78,940 | -0.07(-1.31%) |
Apr 07, 2004 | 5.099 | 5.253 | 5.099 | 5.202 | 121,783 | +0.09(+1.74%) |
Apr 06, 2004 | 5.279 | 5.279 | 4.983 | 5.113 | 219,952 | -0.16(-3.04%) |
Apr 05, 2004 | 5.617 | 5.617 | 5.187 | 5.273 | 228,386 | -0.42(-7.34%) |
Apr 02, 2004 | 5.774 | 5.774 | 5.691 | 5.691 | 61,735 | -0.07(-1.13%) |
Apr 01, 2004 | 5.795 | 5.819 | 5.727 | 5.757 | 107,614 | -0.04(-0.61%) |
Mar 31, 2004 | 5.721 | 5.822 | 5.721 | 5.792 | 64,434 | +0.09(+1.51%) |
Mar 30, 2004 | 5.721 | 5.840 | 5.691 | 5.706 | 86,024 | -0.01(-0.26%) |
Mar 29, 2004 | 5.632 | 5.721 | 5.632 | 5.721 | 26,650 | +0.12(+2.12%) |
Mar 26, 2004 | 5.588 | 5.662 | 5.573 | 5.602 | 52,626 | +0.03(+0.53%) |
Mar 25, 2004 | 5.597 | 5.602 | 5.561 | 5.573 | 30,698 | -0.02(-0.32%) |
Mar 24, 2004 | 5.602 | 5.602 | 5.561 | 5.591 | 19,229 | -0.01(-0.16%) |
Mar 23, 2004 | 5.638 | 5.638 | 5.549 | 5.600 | 57,687 | -0.05(-0.94%) |
Mar 22, 2004 | 5.632 | 5.653 | 5.573 | 5.653 | 44,192 | +0.04(+0.69%) |
Mar 19, 2004 | 5.573 | 5.614 | 5.499 | 5.614 | 85,349 | +0.07(+1.18%) |
Mar 18, 2004 | 5.543 | 5.576 | 5.508 | 5.549 | 56,000 | -0.02(-0.43%) |
Mar 17, 2004 | 5.514 | 5.573 | 5.502 | 5.573 | 38,120 | +0.07(+1.35%) |
Mar 16, 2004 | 5.502 | 5.525 | 5.499 | 5.499 | 23,614 | +0.00(+0.00%) |
Mar 15, 2004 | 5.540 | 5.540 | 5.469 | 5.499 | 40,144 | -0.04(-0.70%) |
Mar 12, 2004 | 5.499 | 5.540 | 5.499 | 5.537 | 60,723 | +0.02(+0.43%) |
Mar 11, 2004 | 5.543 | 5.543 | 5.469 | 5.514 | 73,879 | -0.07(-1.27%) |
Mar 10, 2004 | 5.549 | 5.600 | 5.549 | 5.585 | 35,084 | +0.01(+0.27%) |
Mar 09, 2004 | 5.558 | 5.600 | 5.558 | 5.570 | 57,012 | +0.01(+0.21%) |
Mar 08, 2004 | 5.537 | 5.588 | 5.537 | 5.558 | 41,156 | +0.03(+0.59%) |
Mar 05, 2004 | 5.511 | 5.558 | 5.505 | 5.525 | 44,192 | +0.02(+0.32%) |
Mar 04, 2004 | 5.484 | 5.543 | 5.475 | 5.508 | 41,831 | +0.01(+0.16%) |
Mar 03, 2004 | 5.487 | 5.632 | 5.487 | 5.499 | 95,807 | +0.01(+0.27%) |
Mar 02, 2004 | 5.425 | 5.499 | 5.425 | 5.484 | 41,494 | +0.03(+0.54%) |