Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.916 | 4.953 | 4.901 | 4.934 | 499,541 | +0.02(+0.50%) |
May 27, 2004 | 4.965 | 4.965 | 4.879 | 4.910 | 515,329 | -0.03(-0.63%) |
May 26, 2004 | 4.879 | 4.947 | 4.845 | 4.941 | 574,837 | +0.06(+1.32%) |
May 25, 2004 | 4.780 | 4.878 | 4.775 | 4.876 | 448,939 | +0.06(+1.23%) |
May 24, 2004 | 4.755 | 4.817 | 4.755 | 4.817 | 455,012 | +0.04(+0.91%) |
May 21, 2004 | 4.729 | 4.786 | 4.729 | 4.774 | 421,007 | +0.04(+0.91%) |
May 20, 2004 | 4.637 | 4.732 | 4.637 | 4.731 | 394,694 | +0.11(+2.32%) |
May 19, 2004 | 4.807 | 4.823 | 4.623 | 4.623 | 491,850 | -0.15(-3.21%) |
May 18, 2004 | 4.686 | 4.776 | 4.660 | 4.776 | 541,237 | +0.12(+2.60%) |
May 17, 2004 | 4.685 | 4.695 | 4.598 | 4.655 | 979,247 | -0.03(-0.63%) |
May 14, 2004 | 4.663 | 4.718 | 4.601 | 4.685 | 361,904 | +0.07(+1.55%) |
May 13, 2004 | 4.545 | 4.650 | 4.545 | 4.613 | 1,106,359 | +0.02(+0.48%) |
May 12, 2004 | 4.595 | 4.602 | 4.521 | 4.591 | 424,246 | +0.02(+0.49%) |
May 11, 2004 | 4.453 | 4.627 | 4.453 | 4.569 | 880,067 | +0.09(+2.04%) |
May 10, 2004 | 4.570 | 4.574 | 4.369 | 4.477 | 1,501,053 | -0.08(-1.79%) |
May 07, 2004 | 4.745 | 4.745 | 4.559 | 4.559 | 1,229,018 | -0.22(-4.70%) |
May 06, 2004 | 4.768 | 4.792 | 4.668 | 4.784 | 688,995 | +0.00(+0.08%) |
May 05, 2004 | 4.852 | 4.854 | 4.780 | 4.780 | 544,880 | -0.04(-0.90%) |
May 04, 2004 | 4.766 | 4.878 | 4.766 | 4.823 | 970,341 | +0.03(+0.54%) |
May 03, 2004 | 4.694 | 4.805 | 4.687 | 4.797 | 454,202 | +0.07(+1.54%) |
Apr 30, 2004 | 4.761 | 4.811 | 4.684 | 4.724 | 605,603 | -0.05(-1.04%) |
Apr 29, 2004 | 4.791 | 4.823 | 4.718 | 4.774 | 662,682 | -0.02(-0.39%) |
Apr 28, 2004 | 4.811 | 4.827 | 4.780 | 4.792 | 518,567 | +0.00(+0.05%) |
Apr 27, 2004 | 4.758 | 4.829 | 4.758 | 4.790 | 571,598 | +0.02(+0.49%) |
Apr 26, 2004 | 4.749 | 4.808 | 4.745 | 4.766 | 920,144 | +0.04(+0.76%) |
Apr 23, 2004 | 4.824 | 4.824 | 4.731 | 4.731 | 488,206 | -0.08(-1.57%) |
Apr 22, 2004 | 4.749 | 4.868 | 4.719 | 4.806 | 577,670 | +0.08(+1.59%) |
Apr 21, 2004 | 4.694 | 4.752 | 4.687 | 4.731 | 550,953 | +0.04(+0.79%) |
Apr 20, 2004 | 4.868 | 4.891 | 4.694 | 4.694 | 681,708 | -0.17(-3.58%) |
Apr 19, 2004 | 4.854 | 4.884 | 4.774 | 4.868 | 645,275 | +0.01(+0.15%) |
Apr 16, 2004 | 4.700 | 4.895 | 4.700 | 4.860 | 1,180,035 | +0.14(+3.04%) |
Apr 15, 2004 | 4.601 | 4.748 | 4.601 | 4.717 | 1,164,652 | +0.15(+3.22%) |
Apr 14, 2004 | 4.508 | 4.700 | 4.508 | 4.570 | 1,020,538 | -0.10(-2.06%) |
Apr 13, 2004 | 4.663 | 4.812 | 4.496 | 4.666 | 1,636,262 | -0.00(-0.05%) |
Apr 12, 2004 | 4.992 | 4.994 | 4.477 | 4.669 | 3,187,917 | -0.32(-6.48%) |
Apr 08, 2004 | 5.105 | 5.126 | 4.992 | 4.992 | 687,375 | -0.11(-2.20%) |
Apr 07, 2004 | 4.965 | 5.163 | 4.922 | 5.105 | 1,022,562 | +0.11(+2.30%) |
Apr 06, 2004 | 5.249 | 5.251 | 4.866 | 4.990 | 3,125,171 | -0.35(-6.52%) |
Apr 05, 2004 | 5.453 | 5.453 | 5.338 | 5.338 | 1,160,604 | -0.13(-2.33%) |
Apr 02, 2004 | 5.496 | 5.509 | 5.409 | 5.465 | 552,977 | -0.05(-0.90%) |
Apr 01, 2004 | 5.509 | 5.515 | 5.484 | 5.515 | 352,998 | +0.00(+0.00%) |
Mar 31, 2004 | 5.484 | 5.515 | 5.444 | 5.515 | 646,489 | +0.05(+0.90%) |
Mar 30, 2004 | 5.421 | 5.486 | 5.410 | 5.465 | 802,343 | +0.02(+0.34%) |
Mar 29, 2004 | 5.437 | 5.459 | 5.423 | 5.447 | 452,987 | -0.00(-0.05%) |
Mar 26, 2004 | 5.475 | 5.478 | 5.435 | 5.449 | 389,431 | -0.02(-0.41%) |
Mar 25, 2004 | 5.404 | 5.472 | 5.404 | 5.472 | 635,154 | +0.01(+0.23%) |
Mar 24, 2004 | 5.490 | 5.490 | 5.447 | 5.459 | 618,962 | -0.04(-0.79%) |
Mar 23, 2004 | 5.496 | 5.507 | 5.441 | 5.503 | 1,729,369 | -0.02(-0.45%) |
Mar 22, 2004 | 5.537 | 5.547 | 5.505 | 5.527 | 214,147 | -0.01(-0.18%) |
Mar 19, 2004 | 5.509 | 5.552 | 5.494 | 5.537 | 295,919 | +0.01(+0.18%) |
Mar 18, 2004 | 5.503 | 5.527 | 5.464 | 5.527 | 265,963 | +0.02(+0.45%) |
Mar 17, 2004 | 5.374 | 5.503 | 5.373 | 5.503 | 435,985 | +0.11(+2.06%) |
Mar 16, 2004 | 5.432 | 5.432 | 5.354 | 5.391 | 187,834 | +0.00(+0.00%) |
Mar 15, 2004 | 5.465 | 5.480 | 5.367 | 5.391 | 299,967 | -0.09(-1.69%) |
Mar 12, 2004 | 5.398 | 5.484 | 5.385 | 5.484 | 281,751 | +0.12(+2.30%) |
Mar 11, 2004 | 5.410 | 5.421 | 5.360 | 5.360 | 314,136 | -0.07(-1.36%) |
Mar 10, 2004 | 5.496 | 5.527 | 5.410 | 5.435 | 314,541 | -0.06(-1.06%) |
Mar 09, 2004 | 5.441 | 5.494 | 5.436 | 5.493 | 239,650 | +0.03(+0.61%) |
Mar 08, 2004 | 5.410 | 5.459 | 5.396 | 5.459 | 535,165 | +0.06(+1.14%) |
Mar 05, 2004 | 5.416 | 5.435 | 5.393 | 5.398 | 487,802 | -0.05(-0.95%) |
Mar 04, 2004 | 5.496 | 5.496 | 5.421 | 5.449 | 147,352 | +0.00(+0.05%) |
Mar 03, 2004 | 5.432 | 5.454 | 5.398 | 5.447 | 235,602 | -0.01(-0.11%) |
Mar 02, 2004 | 5.421 | 5.453 | 5.390 | 5.453 | 248,151 | +0.03(+0.57%) |