Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.916 | 5.100 | 4.916 | 5.054 | 16,649 | +0.10(+2.10%) |
May 27, 2004 | 4.916 | 4.962 | 4.916 | 4.950 | 5,876 | +0.03(+0.69%) |
May 26, 2004 | 4.867 | 4.916 | 4.861 | 4.916 | 16,323 | +0.05(+0.94%) |
May 25, 2004 | 4.763 | 4.886 | 4.763 | 4.870 | 30,361 | +0.06(+1.27%) |
May 24, 2004 | 4.778 | 4.840 | 4.778 | 4.809 | 7,182 | +0.06(+1.36%) |
May 21, 2004 | 4.644 | 4.748 | 4.644 | 4.745 | 22,199 | +0.07(+1.57%) |
May 20, 2004 | 4.441 | 4.671 | 4.441 | 4.671 | 35,911 | +0.18(+4.10%) |
May 19, 2004 | 4.598 | 4.598 | 4.441 | 4.487 | 58,763 | -0.11(-2.46%) |
May 18, 2004 | 4.598 | 4.628 | 4.598 | 4.601 | 5,549 | -0.02(-0.53%) |
May 17, 2004 | 4.748 | 4.748 | 4.595 | 4.625 | 22,199 | -0.13(-2.83%) |
May 14, 2004 | 4.778 | 4.778 | 4.732 | 4.760 | 7,835 | -0.02(-0.38%) |
May 13, 2004 | 4.769 | 4.812 | 4.769 | 4.778 | 6,202 | -0.05(-0.95%) |
May 12, 2004 | 4.855 | 4.855 | 4.812 | 4.824 | 23,179 | -0.03(-0.57%) |
May 11, 2004 | 4.886 | 4.886 | 4.812 | 4.852 | 5,876 | -0.01(-0.19%) |
May 10, 2004 | 4.870 | 4.901 | 4.815 | 4.861 | 16,976 | -0.04(-0.81%) |
May 07, 2004 | 4.993 | 4.993 | 4.824 | 4.901 | 25,790 | -0.06(-1.17%) |
May 06, 2004 | 4.901 | 4.959 | 4.901 | 4.959 | 12,079 | +0.04(+0.87%) |
May 05, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 1,305 | +0.02(+0.31%) |
May 04, 2004 | 4.971 | 4.971 | 4.855 | 4.901 | 13,711 | -0.07(-1.42%) |
May 03, 2004 | 4.974 | 4.974 | 4.901 | 4.971 | 9,141 | -0.04(-0.73%) |
Apr 30, 2004 | 5.008 | 5.008 | 4.962 | 5.008 | 16,649 | -0.03(-0.61%) |
Apr 29, 2004 | 4.993 | 5.039 | 4.965 | 5.039 | 13,711 | +0.07(+1.48%) |
Apr 28, 2004 | 5.008 | 5.008 | 4.965 | 4.965 | 6,202 | -0.05(-0.98%) |
Apr 27, 2004 | 5.014 | 5.082 | 5.011 | 5.014 | 6,529 | -0.02(-0.49%) |
Apr 26, 2004 | 5.069 | 5.069 | 5.039 | 5.039 | 12,079 | -0.07(-1.44%) |
Apr 23, 2004 | 5.115 | 5.115 | 5.085 | 5.112 | 35,258 | +0.00(+0.00%) |
Apr 22, 2004 | 5.039 | 5.112 | 5.014 | 5.112 | 20,893 | +0.10(+2.08%) |
Apr 21, 2004 | 5.008 | 5.023 | 4.978 | 5.008 | 12,079 | -0.02(-0.30%) |
Apr 20, 2004 | 5.023 | 5.051 | 5.023 | 5.023 | 4,570 | +0.00(+0.00%) |
Apr 19, 2004 | 4.974 | 5.023 | 4.962 | 5.023 | 9,467 | +0.02(+0.37%) |
Apr 16, 2004 | 4.840 | 5.005 | 4.840 | 5.005 | 10,773 | +0.11(+2.32%) |
Apr 15, 2004 | 4.809 | 4.901 | 4.809 | 4.892 | 19,914 | +0.08(+1.72%) |
Apr 14, 2004 | 4.901 | 4.901 | 4.809 | 4.809 | 9,793 | -0.06(-1.26%) |
Apr 13, 2004 | 4.901 | 4.901 | 4.870 | 4.870 | 12,732 | -0.03(-0.62%) |
Apr 12, 2004 | 4.870 | 4.901 | 4.870 | 4.901 | 17,629 | +0.03(+0.63%) |
Apr 08, 2004 | 4.901 | 4.959 | 4.870 | 4.870 | 23,832 | -0.06(-1.24%) |
Apr 07, 2004 | 4.932 | 4.978 | 4.886 | 4.932 | 26,443 | -0.03(-0.62%) |
Apr 06, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 1,632 | +0.00(+0.00%) |
Apr 05, 2004 | 4.947 | 4.974 | 4.901 | 4.962 | 31,667 | -0.03(-0.61%) |
Apr 02, 2004 | 5.039 | 5.039 | 4.947 | 4.993 | 14,364 | -0.03(-0.55%) |
Apr 01, 2004 | 5.023 | 5.023 | 4.935 | 5.020 | 21,220 | -0.00(-0.06%) |
Mar 31, 2004 | 4.993 | 5.023 | 4.962 | 5.023 | 16,323 | +0.03(+0.61%) |
Mar 30, 2004 | 4.901 | 4.993 | 4.901 | 4.993 | 43,746 | +0.06(+1.24%) |
Mar 29, 2004 | 4.876 | 4.978 | 4.876 | 4.932 | 15,343 | +0.06(+1.26%) |
Mar 26, 2004 | 4.932 | 4.932 | 4.855 | 4.870 | 16,976 | -0.08(-1.55%) |
Mar 25, 2004 | 4.932 | 4.947 | 4.840 | 4.947 | 63,334 | +0.03(+0.56%) |
Mar 24, 2004 | 4.929 | 4.929 | 4.910 | 4.919 | 31,667 | +0.00(+0.06%) |
Mar 23, 2004 | 4.932 | 4.932 | 4.901 | 4.916 | 16,976 | -0.02(-0.43%) |
Mar 22, 2004 | 4.916 | 4.941 | 4.916 | 4.938 | 12,079 | +0.02(+0.44%) |
Mar 19, 2004 | 4.929 | 4.944 | 4.913 | 4.916 | 11,099 | -0.01(-0.25%) |
Mar 18, 2004 | 4.886 | 4.929 | 4.886 | 4.929 | 4,244 | +0.03(+0.56%) |
Mar 17, 2004 | 4.916 | 4.916 | 4.901 | 4.901 | 12,079 | -0.02(-0.31%) |
Mar 16, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 4,570 | -0.04(-0.80%) |
Mar 15, 2004 | 4.978 | 4.978 | 4.916 | 4.956 | 11,752 | -0.02(-0.43%) |
Mar 12, 2004 | 4.950 | 4.993 | 4.947 | 4.978 | 31,340 | +0.01(+0.12%) |
Mar 11, 2004 | 4.993 | 4.993 | 4.916 | 4.971 | 18,935 | -0.05(-1.04%) |
Mar 10, 2004 | 4.947 | 5.039 | 4.916 | 5.023 | 30,361 | +0.13(+2.56%) |
Mar 09, 2004 | 4.895 | 4.901 | 4.895 | 4.898 | 7,182 | +0.01(+0.25%) |
Mar 08, 2004 | 4.803 | 4.886 | 4.803 | 4.886 | 21,546 | +0.11(+2.24%) |
Mar 05, 2004 | 4.739 | 4.778 | 4.732 | 4.778 | 23,832 | +0.04(+0.84%) |
Mar 04, 2004 | 4.693 | 4.742 | 4.693 | 4.739 | 3,591 | +0.02(+0.45%) |
Mar 03, 2004 | 4.729 | 4.729 | 4.705 | 4.717 | 1,632 | +0.00(+0.00%) |
Mar 02, 2004 | 4.671 | 4.717 | 4.671 | 4.717 | 8,488 | +0.06(+1.32%) |