Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.710 | 4.897 | 4.710 | 4.852 | 121,209 | +0.08(+1.73%) |
May 27, 2004 | 4.875 | 4.875 | 4.687 | 4.770 | 103,741 | -0.11(-2.15%) |
May 26, 2004 | 4.957 | 4.995 | 4.837 | 4.875 | 198,015 | -0.08(-1.66%) |
May 25, 2004 | 4.972 | 4.987 | 4.710 | 4.957 | 118,009 | +0.02(+0.30%) |
May 24, 2004 | 4.860 | 4.957 | 4.852 | 4.942 | 40,803 | +0.00(+0.00%) |
May 21, 2004 | 4.972 | 4.987 | 4.897 | 4.942 | 68,272 | +0.00(+0.00%) |
May 20, 2004 | 4.950 | 4.950 | 4.912 | 4.942 | 33,735 | -0.01(-0.15%) |
May 19, 2004 | 4.912 | 4.987 | 4.905 | 4.950 | 146,011 | +0.04(+0.76%) |
May 18, 2004 | 5.025 | 5.025 | 4.882 | 4.912 | 111,342 | -0.08(-1.50%) |
May 17, 2004 | 4.935 | 5.017 | 4.935 | 4.987 | 105,875 | +0.00(+0.00%) |
May 14, 2004 | 4.950 | 5.062 | 4.897 | 4.987 | 340,826 | -0.01(-0.15%) |
May 13, 2004 | 4.972 | 5.025 | 4.912 | 4.995 | 57,604 | -0.06(-1.19%) |
May 12, 2004 | 5.077 | 5.122 | 4.987 | 5.055 | 52,670 | +0.07(+1.35%) |
May 11, 2004 | 4.935 | 5.002 | 4.860 | 4.987 | 43,203 | +0.05(+1.06%) |
May 10, 2004 | 4.920 | 4.972 | 4.777 | 4.935 | 240,285 | +0.00(+0.00%) |
May 07, 2004 | 5.137 | 5.152 | 4.927 | 4.935 | 99,874 | -0.16(-3.24%) |
May 06, 2004 | 5.325 | 5.325 | 5.100 | 5.100 | 129,610 | -0.25(-4.64%) |
May 05, 2004 | 5.291 | 5.400 | 5.250 | 5.348 | 138,677 | +0.08(+1.44%) |
May 04, 2004 | 5.392 | 5.437 | 5.272 | 5.272 | 133,877 | -0.12(-2.23%) |
May 03, 2004 | 5.265 | 5.512 | 5.257 | 5.392 | 399,898 | +0.07(+1.27%) |
Apr 30, 2004 | 5.250 | 5.325 | 5.152 | 5.325 | 251,219 | +0.07(+1.28%) |
Apr 29, 2004 | 5.152 | 5.325 | 5.047 | 5.257 | 87,606 | +0.06(+1.15%) |
Apr 28, 2004 | 5.235 | 5.250 | 5.197 | 5.197 | 72,672 | -0.04(-0.86%) |
Apr 27, 2004 | 5.287 | 5.317 | 5.212 | 5.242 | 95,607 | -0.07(-1.41%) |
Apr 26, 2004 | 5.388 | 5.407 | 5.220 | 5.317 | 359,095 | -0.05(-0.98%) |
Apr 23, 2004 | 5.280 | 5.370 | 5.212 | 5.370 | 208,549 | +0.16(+3.02%) |
Apr 22, 2004 | 5.085 | 5.250 | 5.085 | 5.212 | 128,543 | +0.08(+1.61%) |
Apr 21, 2004 | 5.145 | 5.287 | 5.130 | 5.130 | 154,278 | +0.04(+0.74%) |
Apr 20, 2004 | 5.025 | 5.175 | 4.912 | 5.092 | 281,355 | +0.07(+1.34%) |
Apr 19, 2004 | 4.875 | 5.100 | 4.875 | 5.025 | 516,974 | +0.08(+1.67%) |
Apr 16, 2004 | 4.650 | 5.152 | 4.650 | 4.942 | 344,827 | +0.30(+6.46%) |
Apr 15, 2004 | 4.537 | 4.777 | 4.537 | 4.642 | 384,830 | +0.07(+1.48%) |
Apr 14, 2004 | 4.747 | 4.747 | 4.500 | 4.575 | 110,275 | -0.03(-0.65%) |
Apr 13, 2004 | 5.437 | 5.437 | 4.575 | 4.605 | 301,357 | -0.66(-12.52%) |
Apr 12, 2004 | 3.840 | 5.887 | 3.787 | 5.264 | 951,675 | +1.57(+42.66%) |
Apr 08, 2004 | 3.705 | 3.742 | 3.690 | 3.690 | 1,466 | -0.05(-1.40%) |
Apr 07, 2004 | 3.877 | 3.930 | 3.712 | 3.742 | 284,155 | +0.03(+0.81%) |
Apr 06, 2004 | 3.705 | 3.742 | 3.705 | 3.712 | 8,267 | +0.07(+2.06%) |
Apr 05, 2004 | 3.615 | 3.705 | 3.517 | 3.637 | 283,489 | +0.14(+4.08%) |
Apr 02, 2004 | 3.495 | 3.510 | 3.487 | 3.495 | 803,796 | +0.02(+0.65%) |
Apr 01, 2004 | 3.577 | 3.585 | 3.457 | 3.472 | 4,400 | -0.12(-3.34%) |
Mar 31, 2004 | 3.712 | 3.825 | 3.487 | 3.592 | 12,000 | -0.05(-1.26%) |
Mar 30, 2004 | 3.457 | 3.750 | 3.450 | 3.638 | 7,867 | +0.08(+2.13%) |
Mar 29, 2004 | 3.450 | 3.600 | 3.375 | 3.562 | 18,934 | +0.02(+0.64%) |
Mar 26, 2004 | 3.435 | 3.547 | 3.225 | 3.540 | 10,267 | +0.13(+3.74%) |
Mar 25, 2004 | 3.337 | 3.412 | 3.232 | 3.412 | 7,867 | +0.07(+2.02%) |
Mar 24, 2004 | 3.307 | 3.345 | 3.307 | 3.345 | 4,000 | -0.03(-0.89%) |
Mar 23, 2004 | 3.240 | 3.375 | 3.240 | 3.375 | 7,467 | +0.00(+0.00%) |
Mar 22, 2004 | 3.337 | 3.375 | 3.157 | 3.375 | 8,267 | -0.01(-0.22%) |
Mar 19, 2004 | 3.375 | 3.382 | 3.374 | 3.382 | 7,067 | -0.02(-0.44%) |
Mar 18, 2004 | 3.397 | 3.397 | 3.397 | 3.397 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 3.397 | 3.397 | 3.397 | 3.397 | 800 | +0.01(+0.20%) |
Mar 16, 2004 | 3.390 | 3.390 | 3.390 | 3.390 | 266 | +0.02(+0.47%) |
Mar 15, 2004 | 3.382 | 3.382 | 3.337 | 3.375 | 14,267 | +0.00(+0.00%) |
Mar 12, 2004 | 3.405 | 3.465 | 3.375 | 3.375 | 10,134 | -0.02(-0.66%) |
Mar 11, 2004 | 3.390 | 3.457 | 3.382 | 3.397 | 13,467 | +0.05(+1.57%) |
Mar 10, 2004 | 3.232 | 3.420 | 3.232 | 3.345 | 15,734 | +0.01(+0.45%) |
Mar 09, 2004 | 3.337 | 3.337 | 3.232 | 3.330 | 3,466 | -0.04(-1.33%) |
Mar 08, 2004 | 3.525 | 3.525 | 3.337 | 3.375 | 25,335 | -0.09(-2.60%) |
Mar 05, 2004 | 3.558 | 3.558 | 3.465 | 3.465 | 3,466 | -0.13(-3.55%) |
Mar 04, 2004 | 3.450 | 3.592 | 3.450 | 3.592 | 9,600 | +0.06(+1.70%) |
Mar 03, 2004 | 3.405 | 3.562 | 3.375 | 3.532 | 20,268 | +0.16(+4.64%) |
Mar 02, 2004 | 3.225 | 3.412 | 3.225 | 3.375 | 8,534 | +0.05(+1.37%) |