Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.604 | 4.817 | 4.575 | 4.604 | 246,047 | -0.04(-0.83%) |
May 27, 2004 | 4.595 | 4.759 | 4.546 | 4.643 | 151,660 | +0.06(+1.27%) |
May 26, 2004 | 4.711 | 4.894 | 4.585 | 4.585 | 125,194 | -0.21(-4.44%) |
May 25, 2004 | 4.711 | 4.875 | 4.682 | 4.798 | 168,304 | +0.01(+0.20%) |
May 24, 2004 | 4.836 | 4.846 | 4.720 | 4.788 | 126,125 | -0.05(-1.00%) |
May 21, 2004 | 4.788 | 4.875 | 4.788 | 4.836 | 102,037 | +0.10(+2.04%) |
May 20, 2004 | 4.836 | 4.924 | 4.672 | 4.740 | 173,577 | -0.09(-1.80%) |
May 19, 2004 | 5.098 | 5.136 | 4.711 | 4.827 | 139,771 | -0.26(-5.13%) |
May 18, 2004 | 5.041 | 5.136 | 4.962 | 5.088 | 27,085 | -0.01(-0.19%) |
May 17, 2004 | 5.049 | 5.214 | 4.962 | 5.098 | 115,890 | +0.01(+0.19%) |
May 14, 2004 | 5.146 | 5.214 | 5.049 | 5.088 | 69,678 | -0.01(-0.19%) |
May 13, 2004 | 5.020 | 5.204 | 4.991 | 5.098 | 86,943 | +0.05(+0.96%) |
May 12, 2004 | 4.885 | 5.117 | 4.769 | 5.049 | 195,287 | +0.13(+2.55%) |
May 11, 2004 | 4.836 | 4.933 | 4.827 | 4.924 | 114,546 | +0.17(+3.67%) |
May 10, 2004 | 4.836 | 4.953 | 4.701 | 4.749 | 100,279 | -0.14(-2.79%) |
May 07, 2004 | 4.943 | 5.127 | 4.469 | 4.886 | 153,934 | -0.16(-3.24%) |
May 06, 2004 | 4.933 | 5.049 | 4.846 | 5.049 | 120,439 | +0.12(+2.35%) |
May 05, 2004 | 4.992 | 5.030 | 4.846 | 4.933 | 176,782 | -0.10(-1.92%) |
May 04, 2004 | 4.962 | 5.098 | 4.962 | 5.030 | 143,803 | +0.04(+0.78%) |
May 03, 2004 | 5.030 | 5.185 | 4.914 | 4.991 | 148,869 | -0.03(-0.58%) |
Apr 30, 2004 | 5.175 | 5.223 | 4.933 | 5.020 | 273,029 | +0.06(+1.17%) |
Apr 29, 2004 | 5.040 | 5.127 | 4.933 | 4.962 | 261,244 | -0.07(-1.35%) |
Apr 28, 2004 | 5.262 | 5.262 | 4.933 | 5.030 | 208,106 | -0.25(-4.76%) |
Apr 27, 2004 | 5.069 | 5.291 | 4.982 | 5.281 | 195,597 | +0.17(+3.41%) |
Apr 26, 2004 | 4.894 | 5.117 | 4.885 | 5.107 | 364,832 | +0.08(+1.54%) |
Apr 23, 2004 | 4.498 | 5.136 | 4.421 | 5.030 | 4,046,757 | +0.41(+8.79%) |
Apr 22, 2004 | 4.769 | 4.885 | 4.595 | 4.624 | 228,265 | -0.13(-2.65%) |
Apr 21, 2004 | 4.556 | 4.885 | 4.450 | 4.749 | 179,573 | +0.23(+5.14%) |
Apr 20, 2004 | 4.614 | 4.643 | 4.459 | 4.517 | 148,042 | -0.14(-2.91%) |
Apr 19, 2004 | 4.595 | 4.672 | 4.488 | 4.653 | 66,577 | +0.04(+0.84%) |
Apr 16, 2004 | 4.546 | 4.643 | 4.498 | 4.614 | 48,899 | +0.12(+2.58%) |
Apr 15, 2004 | 4.643 | 4.662 | 4.430 | 4.498 | 176,058 | -0.14(-2.92%) |
Apr 14, 2004 | 4.633 | 4.662 | 4.498 | 4.633 | 164,996 | +0.07(+1.48%) |
Apr 13, 2004 | 5.001 | 5.011 | 4.566 | 4.566 | 920,093 | -0.37(-7.45%) |
Apr 12, 2004 | 5.040 | 5.040 | 4.856 | 4.933 | 106,999 | +0.03(+0.59%) |
Apr 08, 2004 | 4.967 | 5.020 | 4.837 | 4.904 | 82,291 | -0.10(-1.93%) |
Apr 07, 2004 | 5.030 | 5.078 | 4.836 | 5.001 | 40,628 | -0.03(-0.58%) |
Apr 06, 2004 | 5.001 | 5.214 | 4.778 | 5.030 | 63,682 | -0.08(-1.52%) |
Apr 05, 2004 | 5.059 | 5.156 | 4.836 | 5.107 | 136,773 | +0.14(+2.72%) |
Apr 02, 2004 | 4.798 | 5.020 | 4.614 | 4.972 | 47,762 | +0.20(+4.26%) |
Apr 01, 2004 | 4.846 | 5.020 | 4.682 | 4.769 | 56,446 | -0.08(-1.60%) |
Mar 31, 2004 | 4.933 | 5.011 | 4.836 | 4.846 | 67,094 | -0.10(-1.96%) |
Mar 30, 2004 | 4.807 | 5.020 | 4.807 | 4.943 | 66,577 | -0.01(-0.20%) |
Mar 29, 2004 | 4.933 | 5.088 | 4.720 | 4.953 | 106,379 | +0.06(+1.19%) |
Mar 26, 2004 | 4.730 | 4.933 | 4.498 | 4.894 | 177,609 | +0.25(+5.42%) |
Mar 25, 2004 | 4.546 | 4.691 | 4.459 | 4.643 | 119,508 | +0.10(+2.11%) |
Mar 24, 2004 | 4.653 | 4.653 | 4.450 | 4.547 | 224,027 | -0.02(-0.40%) |
Mar 23, 2004 | 4.411 | 4.653 | 4.227 | 4.566 | 279,232 | +0.07(+1.51%) |
Mar 22, 2004 | 4.459 | 4.508 | 4.208 | 4.498 | 690,070 | -0.09(-1.90%) |
Mar 19, 2004 | 4.798 | 4.836 | 4.479 | 4.585 | 91,905 | -0.06(-1.25%) |
Mar 18, 2004 | 4.924 | 4.924 | 4.411 | 4.643 | 709,299 | -0.38(-7.51%) |
Mar 17, 2004 | 5.020 | 5.117 | 4.924 | 5.020 | 56,239 | -0.09(-1.70%) |
Mar 16, 2004 | 5.117 | 5.117 | 4.914 | 5.107 | 83,532 | +0.14(+2.72%) |
Mar 15, 2004 | 5.175 | 5.243 | 4.962 | 4.972 | 137,807 | -0.34(-6.38%) |
Mar 12, 2004 | 5.078 | 5.320 | 5.040 | 5.310 | 57,479 | +0.22(+4.37%) |
Mar 11, 2004 | 5.339 | 5.349 | 5.088 | 5.088 | 106,792 | -0.26(-4.88%) |
Mar 10, 2004 | 5.562 | 5.562 | 5.301 | 5.349 | 73,917 | -0.02(-0.36%) |
Mar 09, 2004 | 5.581 | 5.639 | 5.204 | 5.368 | 103,898 | -0.27(-4.80%) |
Mar 08, 2004 | 5.736 | 5.804 | 5.494 | 5.639 | 166,133 | -0.09(-1.52%) |
Mar 05, 2004 | 5.707 | 5.755 | 5.572 | 5.726 | 109,687 | -0.01(-0.17%) |
Mar 04, 2004 | 6.055 | 6.055 | 5.668 | 5.736 | 392,642 | -0.26(-4.35%) |
Mar 03, 2004 | 6.026 | 6.142 | 5.813 | 5.997 | 606,848 | +0.33(+5.80%) |
Mar 02, 2004 | 5.726 | 5.755 | 5.465 | 5.668 | 138,841 | +0.11(+1.91%) |