Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.803 | 4.918 | 4.803 | 4.904 | 51,608 | +0.12(+2.41%) |
May 27, 2004 | 4.758 | 4.829 | 4.758 | 4.788 | 50,933 | +0.06(+1.25%) |
May 26, 2004 | 4.708 | 4.729 | 4.672 | 4.729 | 34,742 | +0.05(+1.14%) |
May 25, 2004 | 4.699 | 4.714 | 4.634 | 4.675 | 131,888 | -0.01(-0.19%) |
May 24, 2004 | 4.714 | 4.729 | 4.684 | 4.684 | 14,504 | -0.03(-0.63%) |
May 21, 2004 | 4.818 | 4.826 | 4.714 | 4.714 | 69,823 | -0.09(-1.85%) |
May 20, 2004 | 4.687 | 4.803 | 4.687 | 4.803 | 37,778 | +0.12(+2.53%) |
May 19, 2004 | 4.669 | 4.696 | 4.649 | 4.684 | 25,298 | +0.05(+1.15%) |
May 18, 2004 | 4.625 | 4.646 | 4.580 | 4.631 | 79,942 | +0.02(+0.45%) |
May 17, 2004 | 4.592 | 4.610 | 4.580 | 4.610 | 30,020 | +0.03(+0.65%) |
May 14, 2004 | 4.566 | 4.595 | 4.566 | 4.580 | 40,139 | +0.00(+0.00%) |
May 13, 2004 | 4.551 | 4.595 | 4.551 | 4.580 | 24,960 | +0.04(+0.78%) |
May 12, 2004 | 4.477 | 4.592 | 4.477 | 4.545 | 106,927 | +0.02(+0.39%) |
May 11, 2004 | 4.417 | 4.527 | 4.402 | 4.527 | 62,739 | +0.10(+2.28%) |
May 10, 2004 | 4.675 | 4.675 | 4.328 | 4.426 | 213,854 | -0.25(-5.33%) |
May 07, 2004 | 4.815 | 4.815 | 4.672 | 4.675 | 57,005 | -0.14(-2.95%) |
May 06, 2004 | 4.818 | 4.818 | 4.815 | 4.818 | 51,608 | +0.00(+0.00%) |
May 05, 2004 | 4.835 | 4.835 | 4.818 | 4.818 | 52,283 | +0.01(+0.25%) |
May 04, 2004 | 4.773 | 4.818 | 4.773 | 4.806 | 28,671 | +0.06(+1.31%) |
May 03, 2004 | 4.684 | 4.770 | 4.669 | 4.743 | 70,160 | +0.06(+1.27%) |
Apr 30, 2004 | 4.654 | 4.702 | 4.654 | 4.684 | 49,584 | +0.01(+0.32%) |
Apr 29, 2004 | 4.610 | 4.690 | 4.601 | 4.669 | 72,859 | +0.00(+0.00%) |
Apr 28, 2004 | 4.684 | 4.684 | 4.601 | 4.669 | 71,172 | +0.01(+0.32%) |
Apr 27, 2004 | 4.577 | 4.666 | 4.577 | 4.654 | 112,998 | +0.09(+1.95%) |
Apr 26, 2004 | 4.838 | 4.838 | 4.566 | 4.566 | 314,035 | -0.25(-5.11%) |
Apr 23, 2004 | 4.892 | 4.904 | 4.809 | 4.812 | 49,584 | -0.05(-1.04%) |
Apr 22, 2004 | 4.862 | 4.862 | 4.773 | 4.862 | 123,118 | -0.04(-0.91%) |
Apr 21, 2004 | 4.921 | 4.981 | 4.892 | 4.906 | 69,485 | -0.02(-0.36%) |
Apr 20, 2004 | 5.025 | 5.025 | 4.892 | 4.924 | 74,882 | -0.05(-1.01%) |
Apr 19, 2004 | 5.010 | 5.010 | 4.877 | 4.975 | 199,013 | -0.06(-1.24%) |
Apr 16, 2004 | 4.892 | 5.037 | 4.877 | 5.037 | 101,867 | +0.12(+2.35%) |
Apr 15, 2004 | 4.743 | 4.921 | 4.743 | 4.921 | 114,348 | +0.15(+3.04%) |
Apr 14, 2004 | 4.847 | 4.889 | 4.752 | 4.776 | 143,019 | -0.12(-2.36%) |
Apr 13, 2004 | 4.737 | 4.948 | 4.699 | 4.892 | 217,227 | +0.07(+1.41%) |
Apr 12, 2004 | 5.099 | 5.099 | 4.714 | 4.823 | 431,757 | -0.31(-6.06%) |
Apr 08, 2004 | 5.218 | 5.256 | 5.132 | 5.135 | 78,930 | -0.07(-1.31%) |
Apr 07, 2004 | 5.099 | 5.253 | 5.099 | 5.203 | 121,769 | +0.09(+1.74%) |
Apr 06, 2004 | 5.280 | 5.280 | 4.984 | 5.114 | 219,926 | -0.16(-3.04%) |
Apr 05, 2004 | 5.618 | 5.618 | 5.188 | 5.274 | 228,359 | -0.42(-7.34%) |
Apr 02, 2004 | 5.775 | 5.775 | 5.692 | 5.692 | 61,727 | -0.07(-1.13%) |
Apr 01, 2004 | 5.796 | 5.820 | 5.728 | 5.757 | 107,601 | -0.04(-0.61%) |
Mar 31, 2004 | 5.722 | 5.823 | 5.722 | 5.793 | 64,426 | +0.09(+1.51%) |
Mar 30, 2004 | 5.722 | 5.840 | 5.692 | 5.707 | 86,014 | -0.01(-0.26%) |
Mar 29, 2004 | 5.633 | 5.722 | 5.633 | 5.722 | 26,647 | +0.12(+2.12%) |
Mar 26, 2004 | 5.588 | 5.662 | 5.574 | 5.603 | 52,620 | +0.03(+0.53%) |
Mar 25, 2004 | 5.597 | 5.603 | 5.562 | 5.574 | 30,695 | -0.02(-0.32%) |
Mar 24, 2004 | 5.603 | 5.603 | 5.562 | 5.591 | 19,226 | -0.01(-0.16%) |
Mar 23, 2004 | 5.639 | 5.639 | 5.550 | 5.600 | 57,680 | -0.05(-0.94%) |
Mar 22, 2004 | 5.633 | 5.654 | 5.574 | 5.654 | 44,187 | +0.04(+0.69%) |
Mar 19, 2004 | 5.574 | 5.615 | 5.499 | 5.615 | 85,339 | +0.07(+1.18%) |
Mar 18, 2004 | 5.544 | 5.576 | 5.508 | 5.550 | 55,993 | -0.02(-0.43%) |
Mar 17, 2004 | 5.514 | 5.574 | 5.502 | 5.574 | 38,116 | +0.07(+1.35%) |
Mar 16, 2004 | 5.502 | 5.526 | 5.499 | 5.499 | 23,611 | +0.00(+0.00%) |
Mar 15, 2004 | 5.541 | 5.541 | 5.470 | 5.499 | 40,139 | -0.04(-0.70%) |
Mar 12, 2004 | 5.499 | 5.541 | 5.499 | 5.538 | 60,715 | +0.02(+0.43%) |
Mar 11, 2004 | 5.544 | 5.544 | 5.470 | 5.514 | 73,870 | -0.07(-1.27%) |
Mar 10, 2004 | 5.550 | 5.600 | 5.550 | 5.585 | 35,080 | +0.01(+0.27%) |
Mar 09, 2004 | 5.559 | 5.600 | 5.559 | 5.571 | 57,005 | +0.01(+0.21%) |
Mar 08, 2004 | 5.538 | 5.588 | 5.538 | 5.559 | 41,151 | +0.03(+0.59%) |
Mar 05, 2004 | 5.511 | 5.559 | 5.505 | 5.526 | 44,187 | +0.02(+0.32%) |
Mar 04, 2004 | 5.485 | 5.544 | 5.476 | 5.508 | 41,826 | +0.01(+0.16%) |
Mar 03, 2004 | 5.488 | 5.633 | 5.488 | 5.499 | 95,796 | +0.01(+0.27%) |
Mar 02, 2004 | 5.425 | 5.499 | 5.425 | 5.485 | 41,489 | +0.03(+0.54%) |