Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.928 | 5.112 | 4.928 | 5.066 | 16,611 | +0.10(+2.10%) |
May 27, 2004 | 4.928 | 4.974 | 4.928 | 4.961 | 5,862 | +0.03(+0.69%) |
May 26, 2004 | 4.879 | 4.928 | 4.872 | 4.928 | 16,285 | +0.05(+0.94%) |
May 25, 2004 | 4.774 | 4.897 | 4.774 | 4.882 | 30,291 | +0.06(+1.27%) |
May 24, 2004 | 4.790 | 4.851 | 4.790 | 4.820 | 7,165 | +0.06(+1.36%) |
May 21, 2004 | 4.654 | 4.759 | 4.654 | 4.756 | 22,148 | +0.07(+1.57%) |
May 20, 2004 | 4.452 | 4.682 | 4.452 | 4.682 | 35,828 | +0.18(+4.10%) |
May 19, 2004 | 4.608 | 4.608 | 4.452 | 4.498 | 58,628 | -0.11(-2.46%) |
May 18, 2004 | 4.608 | 4.639 | 4.608 | 4.611 | 5,537 | -0.02(-0.53%) |
May 17, 2004 | 4.759 | 4.759 | 4.605 | 4.636 | 22,148 | -0.14(-2.83%) |
May 14, 2004 | 4.790 | 4.790 | 4.743 | 4.771 | 7,817 | -0.02(-0.38%) |
May 13, 2004 | 4.780 | 4.823 | 4.780 | 4.790 | 6,188 | -0.05(-0.95%) |
May 12, 2004 | 4.866 | 4.866 | 4.823 | 4.836 | 23,125 | -0.03(-0.57%) |
May 11, 2004 | 4.897 | 4.897 | 4.823 | 4.863 | 5,862 | -0.01(-0.19%) |
May 10, 2004 | 4.882 | 4.912 | 4.826 | 4.872 | 16,937 | -0.04(-0.81%) |
May 07, 2004 | 5.004 | 5.004 | 4.836 | 4.912 | 25,731 | -0.06(-1.17%) |
May 06, 2004 | 4.912 | 4.971 | 4.912 | 4.971 | 12,051 | +0.04(+0.87%) |
May 05, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 1,302 | +0.02(+0.31%) |
May 04, 2004 | 4.983 | 4.983 | 4.866 | 4.912 | 13,679 | -0.07(-1.42%) |
May 03, 2004 | 4.986 | 4.986 | 4.912 | 4.983 | 9,119 | -0.04(-0.73%) |
Apr 30, 2004 | 5.020 | 5.020 | 4.974 | 5.020 | 16,611 | -0.03(-0.61%) |
Apr 29, 2004 | 5.004 | 5.050 | 4.977 | 5.050 | 13,679 | +0.07(+1.48%) |
Apr 28, 2004 | 5.020 | 5.020 | 4.977 | 4.977 | 6,188 | -0.05(-0.98%) |
Apr 27, 2004 | 5.026 | 5.093 | 5.023 | 5.026 | 6,514 | -0.02(-0.49%) |
Apr 26, 2004 | 5.081 | 5.081 | 5.050 | 5.050 | 12,051 | -0.07(-1.44%) |
Apr 23, 2004 | 5.127 | 5.127 | 5.097 | 5.124 | 35,176 | +0.00(+0.00%) |
Apr 22, 2004 | 5.050 | 5.124 | 5.026 | 5.124 | 20,845 | +0.10(+2.08%) |
Apr 21, 2004 | 5.020 | 5.035 | 4.989 | 5.020 | 12,051 | -0.02(-0.30%) |
Apr 20, 2004 | 5.035 | 5.063 | 5.035 | 5.035 | 4,559 | +0.00(+0.00%) |
Apr 19, 2004 | 4.986 | 5.035 | 4.974 | 5.035 | 9,445 | +0.02(+0.37%) |
Apr 16, 2004 | 4.851 | 5.017 | 4.851 | 5.017 | 10,748 | +0.11(+2.32%) |
Apr 15, 2004 | 4.820 | 4.912 | 4.820 | 4.903 | 19,868 | +0.08(+1.72%) |
Apr 14, 2004 | 4.912 | 4.912 | 4.820 | 4.820 | 9,771 | -0.06(-1.26%) |
Apr 13, 2004 | 4.912 | 4.912 | 4.882 | 4.882 | 12,702 | -0.03(-0.62%) |
Apr 12, 2004 | 4.882 | 4.912 | 4.882 | 4.912 | 17,588 | +0.03(+0.63%) |
Apr 08, 2004 | 4.912 | 4.971 | 4.882 | 4.882 | 23,776 | -0.06(-1.24%) |
Apr 07, 2004 | 4.943 | 4.989 | 4.897 | 4.943 | 26,382 | -0.03(-0.62%) |
Apr 06, 2004 | 4.974 | 4.974 | 4.974 | 4.974 | 1,628 | +0.00(+0.00%) |
Apr 05, 2004 | 4.958 | 4.986 | 4.912 | 4.974 | 31,594 | -0.03(-0.61%) |
Apr 02, 2004 | 5.050 | 5.050 | 4.958 | 5.004 | 14,331 | -0.03(-0.55%) |
Apr 01, 2004 | 5.035 | 5.035 | 4.946 | 5.032 | 21,171 | -0.00(-0.06%) |
Mar 31, 2004 | 5.004 | 5.035 | 4.974 | 5.035 | 16,285 | +0.03(+0.61%) |
Mar 30, 2004 | 4.912 | 5.004 | 4.912 | 5.004 | 43,645 | +0.06(+1.24%) |
Mar 29, 2004 | 4.888 | 4.989 | 4.888 | 4.943 | 15,308 | +0.06(+1.26%) |
Mar 26, 2004 | 4.943 | 4.943 | 4.866 | 4.882 | 16,937 | -0.08(-1.55%) |
Mar 25, 2004 | 4.943 | 4.958 | 4.851 | 4.958 | 63,188 | +0.03(+0.56%) |
Mar 24, 2004 | 4.940 | 4.940 | 4.922 | 4.931 | 31,594 | +0.00(+0.06%) |
Mar 23, 2004 | 4.943 | 4.943 | 4.912 | 4.928 | 16,937 | -0.02(-0.43%) |
Mar 22, 2004 | 4.928 | 4.952 | 4.928 | 4.949 | 12,051 | +0.02(+0.44%) |
Mar 19, 2004 | 4.940 | 4.955 | 4.925 | 4.928 | 11,074 | -0.01(-0.25%) |
Mar 18, 2004 | 4.897 | 4.940 | 4.897 | 4.940 | 4,234 | +0.03(+0.56%) |
Mar 17, 2004 | 4.928 | 4.928 | 4.912 | 4.912 | 12,051 | -0.02(-0.31%) |
Mar 16, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 4,559 | -0.04(-0.80%) |
Mar 15, 2004 | 4.989 | 4.989 | 4.928 | 4.968 | 11,725 | -0.02(-0.43%) |
Mar 12, 2004 | 4.961 | 5.004 | 4.958 | 4.989 | 31,268 | +0.01(+0.12%) |
Mar 11, 2004 | 5.004 | 5.004 | 4.928 | 4.983 | 18,891 | -0.05(-1.04%) |
Mar 10, 2004 | 4.958 | 5.050 | 4.928 | 5.035 | 30,291 | +0.13(+2.56%) |
Mar 09, 2004 | 4.906 | 4.912 | 4.906 | 4.909 | 7,165 | +0.01(+0.25%) |
Mar 08, 2004 | 4.814 | 4.897 | 4.814 | 4.897 | 21,496 | +0.11(+2.24%) |
Mar 05, 2004 | 4.750 | 4.790 | 4.743 | 4.790 | 23,776 | +0.04(+0.84%) |
Mar 04, 2004 | 4.704 | 4.753 | 4.704 | 4.750 | 3,582 | +0.02(+0.45%) |
Mar 03, 2004 | 4.740 | 4.740 | 4.716 | 4.728 | 1,628 | +0.00(+0.00%) |
Mar 02, 2004 | 4.682 | 4.728 | 4.682 | 4.728 | 8,468 | +0.06(+1.32%) |