Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.784 | 5.101 | 4.778 | 4.984 | 9,721 | +0.13(+2.66%) |
May 27, 2004 | 4.866 | 5.101 | 4.743 | 4.855 | 13,132 | -0.01(-0.25%) |
May 26, 2004 | 4.456 | 5.083 | 4.456 | 4.867 | 9,380 | -0.11(-2.23%) |
May 25, 2004 | 4.427 | 5.124 | 4.427 | 4.978 | 7,675 | +0.16(+3.40%) |
May 24, 2004 | 4.966 | 5.095 | 4.814 | 4.814 | 6,310 | -0.16(-3.17%) |
May 21, 2004 | 4.814 | 4.989 | 4.814 | 4.972 | 12,962 | -0.15(-2.86%) |
May 20, 2004 | 5.118 | 5.118 | 5.118 | 5.118 | 0 | +0.00(+0.00%) |
May 19, 2004 | 4.990 | 5.118 | 4.990 | 5.118 | 511 | +0.19(+3.81%) |
May 18, 2004 | 4.989 | 4.995 | 4.690 | 4.931 | 14,497 | -0.05(-1.07%) |
May 17, 2004 | 5.160 | 5.160 | 4.690 | 4.984 | 12,450 | -0.12(-2.29%) |
May 14, 2004 | 4.890 | 5.101 | 4.878 | 5.101 | 9,892 | +0.12(+2.35%) |
May 13, 2004 | 4.896 | 5.018 | 4.814 | 4.984 | 7,333 | -0.12(-2.30%) |
May 12, 2004 | 5.447 | 5.447 | 4.690 | 5.101 | 17,226 | -0.06(-1.14%) |
May 11, 2004 | 5.136 | 5.160 | 4.937 | 5.160 | 5,969 | +0.03(+0.57%) |
May 10, 2004 | 4.937 | 5.136 | 4.937 | 5.130 | 14,667 | -0.16(-3.10%) |
May 07, 2004 | 5.253 | 5.294 | 5.247 | 5.294 | 41,104 | +0.18(+3.55%) |
May 06, 2004 | 5.113 | 5.113 | 5.113 | 5.113 | 341 | -0.16(-3.11%) |
May 05, 2004 | 5.300 | 5.306 | 5.259 | 5.277 | 32,235 | +0.03(+0.56%) |
May 04, 2004 | 5.447 | 5.447 | 4.925 | 5.247 | 11,939 | +0.01(+0.22%) |
May 03, 2004 | 5.241 | 5.394 | 5.236 | 5.236 | 6,140 | +0.01(+0.11%) |
Apr 30, 2004 | 5.277 | 5.277 | 5.171 | 5.230 | 3,411 | +0.07(+1.36%) |
Apr 29, 2004 | 5.160 | 5.165 | 5.048 | 5.160 | 15,179 | -0.00(-0.01%) |
Apr 28, 2004 | 5.066 | 5.160 | 4.984 | 5.160 | 13,132 | -0.09(-1.79%) |
Apr 27, 2004 | 5.283 | 5.283 | 5.254 | 5.254 | 18,420 | -0.02(-0.43%) |
Apr 26, 2004 | 5.359 | 5.365 | 5.218 | 5.277 | 16,203 | -0.02(-0.33%) |
Apr 23, 2004 | 5.300 | 5.300 | 5.218 | 5.294 | 4,605 | +0.04(+0.67%) |
Apr 22, 2004 | 5.165 | 5.259 | 5.066 | 5.259 | 2,558 | +0.06(+1.24%) |
Apr 21, 2004 | 5.271 | 5.306 | 5.165 | 5.195 | 30,700 | -0.03(-0.56%) |
Apr 20, 2004 | 4.749 | 5.271 | 4.749 | 5.224 | 12,621 | -0.05(-1.00%) |
Apr 19, 2004 | 5.335 | 5.335 | 4.996 | 5.277 | 3,922 | -0.09(-1.64%) |
Apr 16, 2004 | 5.283 | 5.365 | 5.283 | 5.365 | 852 | +0.11(+2.12%) |
Apr 15, 2004 | 5.312 | 5.312 | 5.118 | 5.253 | 7,675 | -0.03(-0.56%) |
Apr 14, 2004 | 5.224 | 5.394 | 5.224 | 5.283 | 50,485 | +0.12(+2.26%) |
Apr 13, 2004 | 5.160 | 5.218 | 5.160 | 5.166 | 852 | -0.05(-1.00%) |
Apr 12, 2004 | 5.423 | 5.423 | 5.124 | 5.218 | 37,181 | -0.03(-0.56%) |
Apr 08, 2004 | 4.690 | 5.277 | 4.690 | 5.247 | 14,838 | -0.01(-0.22%) |
Apr 07, 2004 | 5.066 | 5.259 | 4.984 | 5.259 | 9,551 | +0.22(+4.44%) |
Apr 06, 2004 | 4.679 | 5.271 | 4.679 | 5.036 | 5,116 | -0.18(-3.49%) |
Apr 05, 2004 | 5.160 | 5.277 | 5.160 | 5.218 | 22,343 | +0.06(+1.25%) |
Apr 02, 2004 | 5.277 | 5.277 | 5.094 | 5.154 | 34,623 | +0.03(+0.57%) |
Apr 01, 2004 | 4.954 | 5.189 | 4.954 | 5.124 | 22,172 | +0.17(+3.43%) |
Mar 31, 2004 | 4.550 | 5.042 | 4.550 | 4.954 | 14,667 | +0.03(+0.60%) |
Mar 30, 2004 | 4.925 | 4.925 | 4.638 | 4.925 | 16,032 | -0.02(-0.47%) |
Mar 29, 2004 | 5.423 | 5.423 | 4.902 | 4.948 | 19,784 | +0.06(+1.20%) |
Mar 26, 2004 | 4.866 | 4.896 | 4.784 | 4.890 | 17,226 | +0.02(+0.36%) |
Mar 25, 2004 | 4.919 | 4.925 | 4.655 | 4.872 | 37,863 | +0.07(+1.47%) |
Mar 24, 2004 | 4.784 | 4.802 | 4.632 | 4.802 | 5,628 | -0.15(-2.96%) |
Mar 23, 2004 | 4.843 | 4.948 | 4.837 | 4.948 | 11,768 | +0.12(+2.43%) |
Mar 22, 2004 | 4.579 | 5.459 | 4.579 | 4.831 | 64,129 | -0.45(-8.44%) |
Mar 19, 2004 | 5.400 | 5.400 | 5.277 | 5.277 | 29,847 | -0.12(-2.28%) |
Mar 18, 2004 | 5.165 | 5.400 | 4.855 | 5.400 | 38,546 | +0.32(+6.35%) |
Mar 17, 2004 | 4.819 | 5.265 | 4.690 | 5.077 | 24,730 | +0.26(+5.48%) |
Mar 16, 2004 | 4.749 | 4.819 | 4.749 | 4.814 | 9,721 | +0.06(+1.36%) |
Mar 15, 2004 | 4.734 | 4.749 | 4.708 | 4.749 | 11,768 | +0.06(+1.25%) |
Mar 12, 2004 | 4.644 | 4.720 | 4.644 | 4.690 | 10,404 | +0.03(+0.63%) |
Mar 11, 2004 | 4.644 | 4.708 | 4.644 | 4.661 | 10,233 | +0.02(+0.38%) |
Mar 10, 2004 | 4.632 | 4.649 | 4.632 | 4.644 | 7,504 | +0.09(+2.06%) |
Mar 09, 2004 | 4.491 | 4.655 | 4.433 | 4.550 | 24,730 | -0.11(-2.39%) |
Mar 08, 2004 | 4.644 | 4.720 | 4.603 | 4.661 | 11,086 | -0.06(-1.36%) |
Mar 05, 2004 | 4.726 | 4.726 | 4.720 | 4.726 | 2,899 | +0.01(+0.12%) |
Mar 04, 2004 | 4.638 | 4.720 | 4.638 | 4.720 | 18,420 | -0.01(-0.12%) |
Mar 03, 2004 | 4.778 | 4.778 | 4.726 | 4.726 | 5,798 | -0.05(-1.10%) |
Mar 02, 2004 | 4.638 | 4.825 | 4.638 | 4.778 | 12,621 | +0.03(+0.62%) |