Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.915 | 4.952 | 4.900 | 4.933 | 499,674 | +0.02(+0.50%) |
May 27, 2004 | 4.964 | 4.964 | 4.877 | 4.908 | 515,466 | -0.03(-0.62%) |
May 26, 2004 | 4.877 | 4.945 | 4.844 | 4.939 | 574,989 | +0.06(+1.32%) |
May 25, 2004 | 4.779 | 4.876 | 4.774 | 4.875 | 449,059 | +0.06(+1.23%) |
May 24, 2004 | 4.754 | 4.816 | 4.754 | 4.816 | 455,132 | +0.04(+0.91%) |
May 21, 2004 | 4.728 | 4.785 | 4.728 | 4.773 | 421,119 | +0.04(+0.91%) |
May 20, 2004 | 4.635 | 4.731 | 4.635 | 4.729 | 394,799 | +0.11(+2.32%) |
May 19, 2004 | 4.806 | 4.822 | 4.622 | 4.622 | 491,980 | -0.15(-3.21%) |
May 18, 2004 | 4.685 | 4.775 | 4.659 | 4.775 | 541,381 | +0.12(+2.60%) |
May 17, 2004 | 4.684 | 4.693 | 4.597 | 4.654 | 979,507 | -0.03(-0.63%) |
May 14, 2004 | 4.661 | 4.717 | 4.600 | 4.684 | 362,000 | +0.07(+1.55%) |
May 13, 2004 | 4.544 | 4.649 | 4.544 | 4.612 | 1,106,653 | +0.02(+0.48%) |
May 12, 2004 | 4.593 | 4.601 | 4.519 | 4.590 | 424,358 | +0.02(+0.49%) |
May 11, 2004 | 4.451 | 4.626 | 4.451 | 4.568 | 880,301 | +0.09(+2.04%) |
May 10, 2004 | 4.569 | 4.572 | 4.367 | 4.476 | 1,501,452 | -0.08(-1.79%) |
May 07, 2004 | 4.744 | 4.744 | 4.558 | 4.558 | 1,229,344 | -0.22(-4.70%) |
May 06, 2004 | 4.766 | 4.791 | 4.666 | 4.782 | 689,178 | +0.00(+0.08%) |
May 05, 2004 | 4.850 | 4.853 | 4.779 | 4.779 | 545,025 | -0.04(-0.90%) |
May 04, 2004 | 4.765 | 4.876 | 4.765 | 4.822 | 970,599 | +0.03(+0.54%) |
May 03, 2004 | 4.692 | 4.803 | 4.686 | 4.796 | 454,323 | +0.07(+1.54%) |
Apr 30, 2004 | 4.760 | 4.810 | 4.682 | 4.723 | 605,764 | -0.05(-1.03%) |
Apr 29, 2004 | 4.790 | 4.822 | 4.717 | 4.773 | 662,858 | -0.02(-0.39%) |
Apr 28, 2004 | 4.810 | 4.826 | 4.779 | 4.791 | 518,705 | +0.00(+0.05%) |
Apr 27, 2004 | 4.756 | 4.828 | 4.756 | 4.789 | 571,750 | +0.02(+0.49%) |
Apr 26, 2004 | 4.748 | 4.807 | 4.744 | 4.765 | 920,388 | +0.04(+0.76%) |
Apr 23, 2004 | 4.823 | 4.823 | 4.729 | 4.729 | 488,336 | -0.08(-1.57%) |
Apr 22, 2004 | 4.748 | 4.866 | 4.718 | 4.805 | 577,824 | +0.08(+1.59%) |
Apr 21, 2004 | 4.692 | 4.750 | 4.686 | 4.729 | 551,099 | +0.04(+0.79%) |
Apr 20, 2004 | 4.866 | 4.890 | 4.692 | 4.692 | 681,889 | -0.17(-3.58%) |
Apr 19, 2004 | 4.853 | 4.882 | 4.773 | 4.866 | 645,446 | +0.01(+0.15%) |
Apr 16, 2004 | 4.698 | 4.894 | 4.698 | 4.859 | 1,180,349 | +0.14(+3.04%) |
Apr 15, 2004 | 4.600 | 4.747 | 4.600 | 4.716 | 1,164,962 | +0.15(+3.22%) |
Apr 14, 2004 | 4.507 | 4.698 | 4.507 | 4.569 | 1,020,809 | -0.10(-2.06%) |
Apr 13, 2004 | 4.661 | 4.811 | 4.495 | 4.665 | 1,636,696 | -0.00(-0.05%) |
Apr 12, 2004 | 4.991 | 4.992 | 4.476 | 4.668 | 3,188,764 | -0.32(-6.48%) |
Apr 08, 2004 | 5.103 | 5.124 | 4.991 | 4.991 | 687,558 | -0.11(-2.20%) |
Apr 07, 2004 | 4.964 | 5.161 | 4.921 | 5.103 | 1,022,834 | +0.11(+2.30%) |
Apr 06, 2004 | 5.248 | 5.249 | 4.865 | 4.989 | 3,126,001 | -0.35(-6.52%) |
Apr 05, 2004 | 5.452 | 5.452 | 5.337 | 5.337 | 1,160,912 | -0.13(-2.33%) |
Apr 02, 2004 | 5.495 | 5.507 | 5.407 | 5.464 | 553,124 | -0.05(-0.90%) |
Apr 01, 2004 | 5.507 | 5.513 | 5.483 | 5.513 | 353,092 | +0.00(+0.00%) |
Mar 31, 2004 | 5.483 | 5.513 | 5.443 | 5.513 | 646,661 | +0.05(+0.90%) |
Mar 30, 2004 | 5.420 | 5.485 | 5.408 | 5.464 | 802,556 | +0.02(+0.34%) |
Mar 29, 2004 | 5.436 | 5.458 | 5.422 | 5.445 | 453,108 | -0.00(-0.05%) |
Mar 26, 2004 | 5.474 | 5.476 | 5.433 | 5.448 | 389,535 | -0.02(-0.41%) |
Mar 25, 2004 | 5.402 | 5.470 | 5.402 | 5.470 | 635,323 | +0.01(+0.23%) |
Mar 24, 2004 | 5.489 | 5.489 | 5.445 | 5.458 | 619,126 | -0.04(-0.79%) |
Mar 23, 2004 | 5.495 | 5.506 | 5.439 | 5.501 | 1,729,828 | -0.02(-0.45%) |
Mar 22, 2004 | 5.536 | 5.546 | 5.504 | 5.526 | 214,204 | -0.01(-0.18%) |
Mar 19, 2004 | 5.507 | 5.550 | 5.492 | 5.536 | 295,998 | +0.01(+0.18%) |
Mar 18, 2004 | 5.501 | 5.526 | 5.463 | 5.526 | 266,034 | +0.02(+0.45%) |
Mar 17, 2004 | 5.373 | 5.501 | 5.371 | 5.501 | 436,101 | +0.11(+2.06%) |
Mar 16, 2004 | 5.431 | 5.431 | 5.353 | 5.390 | 187,884 | +0.00(+0.00%) |
Mar 15, 2004 | 5.464 | 5.479 | 5.365 | 5.390 | 300,047 | -0.09(-1.69%) |
Mar 12, 2004 | 5.396 | 5.483 | 5.384 | 5.483 | 281,826 | +0.12(+2.30%) |
Mar 11, 2004 | 5.408 | 5.420 | 5.359 | 5.359 | 314,219 | -0.07(-1.36%) |
Mar 10, 2004 | 5.495 | 5.526 | 5.408 | 5.433 | 314,624 | -0.06(-1.06%) |
Mar 09, 2004 | 5.439 | 5.492 | 5.434 | 5.491 | 239,714 | +0.03(+0.61%) |
Mar 08, 2004 | 5.408 | 5.458 | 5.395 | 5.458 | 535,307 | +0.06(+1.14%) |
Mar 05, 2004 | 5.415 | 5.433 | 5.391 | 5.396 | 487,931 | -0.05(-0.95%) |
Mar 04, 2004 | 5.495 | 5.495 | 5.420 | 5.448 | 147,391 | +0.00(+0.05%) |
Mar 03, 2004 | 5.431 | 5.453 | 5.396 | 5.445 | 235,664 | -0.01(-0.11%) |
Mar 02, 2004 | 5.420 | 5.452 | 5.389 | 5.452 | 248,217 | +0.03(+0.57%) |