Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.601 | 4.814 | 4.572 | 4.601 | 246,219 | -0.04(-0.83%) |
May 27, 2004 | 4.591 | 4.756 | 4.543 | 4.640 | 151,766 | +0.06(+1.27%) |
May 26, 2004 | 4.707 | 4.891 | 4.582 | 4.582 | 125,282 | -0.21(-4.44%) |
May 25, 2004 | 4.707 | 4.872 | 4.678 | 4.794 | 168,422 | +0.01(+0.20%) |
May 24, 2004 | 4.833 | 4.843 | 4.717 | 4.785 | 126,213 | -0.05(-1.00%) |
May 21, 2004 | 4.785 | 4.872 | 4.785 | 4.833 | 102,108 | +0.10(+2.04%) |
May 20, 2004 | 4.833 | 4.920 | 4.669 | 4.736 | 173,698 | -0.09(-1.80%) |
May 19, 2004 | 5.094 | 5.133 | 4.707 | 4.823 | 139,869 | -0.26(-5.13%) |
May 18, 2004 | 5.037 | 5.133 | 4.959 | 5.084 | 27,104 | -0.01(-0.19%) |
May 17, 2004 | 5.046 | 5.210 | 4.959 | 5.094 | 115,971 | +0.01(+0.19%) |
May 14, 2004 | 5.142 | 5.210 | 5.046 | 5.084 | 69,727 | -0.01(-0.19%) |
May 13, 2004 | 5.017 | 5.200 | 4.988 | 5.094 | 87,004 | +0.05(+0.96%) |
May 12, 2004 | 4.881 | 5.113 | 4.765 | 5.046 | 195,424 | +0.13(+2.55%) |
May 11, 2004 | 4.833 | 4.930 | 4.823 | 4.920 | 114,626 | +0.17(+3.67%) |
May 10, 2004 | 4.833 | 4.949 | 4.698 | 4.746 | 100,350 | -0.14(-2.79%) |
May 07, 2004 | 4.939 | 5.123 | 4.466 | 4.882 | 154,042 | -0.16(-3.24%) |
May 06, 2004 | 4.930 | 5.046 | 4.843 | 5.046 | 120,523 | +0.12(+2.35%) |
May 05, 2004 | 4.989 | 5.026 | 4.843 | 4.930 | 176,905 | -0.10(-1.92%) |
May 04, 2004 | 4.959 | 5.094 | 4.959 | 5.026 | 143,904 | +0.04(+0.78%) |
May 03, 2004 | 5.026 | 5.181 | 4.910 | 4.988 | 148,973 | -0.03(-0.58%) |
Apr 30, 2004 | 5.171 | 5.220 | 4.930 | 5.017 | 273,221 | +0.06(+1.17%) |
Apr 29, 2004 | 5.036 | 5.123 | 4.930 | 4.959 | 261,427 | -0.07(-1.35%) |
Apr 28, 2004 | 5.258 | 5.258 | 4.930 | 5.026 | 208,252 | -0.25(-4.76%) |
Apr 27, 2004 | 5.065 | 5.287 | 4.978 | 5.278 | 195,734 | +0.17(+3.41%) |
Apr 26, 2004 | 4.891 | 5.113 | 4.881 | 5.104 | 365,088 | +0.08(+1.54%) |
Apr 23, 2004 | 4.495 | 5.133 | 4.417 | 5.026 | 4,049,592 | +0.41(+8.79%) |
Apr 22, 2004 | 4.765 | 4.881 | 4.591 | 4.620 | 228,425 | -0.13(-2.65%) |
Apr 21, 2004 | 4.553 | 4.881 | 4.446 | 4.746 | 179,699 | +0.23(+5.14%) |
Apr 20, 2004 | 4.611 | 4.640 | 4.456 | 4.514 | 148,145 | -0.14(-2.91%) |
Apr 19, 2004 | 4.591 | 4.669 | 4.485 | 4.649 | 66,624 | +0.04(+0.84%) |
Apr 16, 2004 | 4.543 | 4.640 | 4.495 | 4.611 | 48,933 | +0.12(+2.58%) |
Apr 15, 2004 | 4.640 | 4.659 | 4.427 | 4.495 | 176,181 | -0.14(-2.92%) |
Apr 14, 2004 | 4.630 | 4.659 | 4.495 | 4.630 | 165,112 | +0.07(+1.48%) |
Apr 13, 2004 | 4.997 | 5.007 | 4.562 | 4.562 | 920,738 | -0.37(-7.45%) |
Apr 12, 2004 | 5.036 | 5.036 | 4.852 | 4.930 | 107,074 | +0.03(+0.59%) |
Apr 08, 2004 | 4.964 | 5.017 | 4.834 | 4.901 | 82,349 | -0.10(-1.93%) |
Apr 07, 2004 | 5.026 | 5.075 | 4.833 | 4.997 | 40,657 | -0.03(-0.58%) |
Apr 06, 2004 | 4.997 | 5.210 | 4.775 | 5.026 | 63,727 | -0.08(-1.52%) |
Apr 05, 2004 | 5.055 | 5.152 | 4.833 | 5.104 | 136,869 | +0.14(+2.72%) |
Apr 02, 2004 | 4.794 | 5.017 | 4.611 | 4.968 | 47,795 | +0.20(+4.26%) |
Apr 01, 2004 | 4.843 | 5.017 | 4.678 | 4.765 | 56,485 | -0.08(-1.60%) |
Mar 31, 2004 | 4.930 | 5.007 | 4.833 | 4.843 | 67,141 | -0.10(-1.96%) |
Mar 30, 2004 | 4.804 | 5.017 | 4.804 | 4.939 | 66,624 | -0.01(-0.20%) |
Mar 29, 2004 | 4.930 | 5.084 | 4.717 | 4.949 | 106,453 | +0.06(+1.19%) |
Mar 26, 2004 | 4.727 | 4.930 | 4.495 | 4.891 | 177,733 | +0.25(+5.42%) |
Mar 25, 2004 | 4.543 | 4.688 | 4.456 | 4.640 | 119,592 | +0.10(+2.11%) |
Mar 24, 2004 | 4.649 | 4.649 | 4.446 | 4.544 | 224,184 | -0.02(-0.40%) |
Mar 23, 2004 | 4.408 | 4.649 | 4.224 | 4.562 | 279,428 | +0.07(+1.51%) |
Mar 22, 2004 | 4.456 | 4.504 | 4.205 | 4.495 | 690,553 | -0.09(-1.90%) |
Mar 19, 2004 | 4.794 | 4.833 | 4.475 | 4.582 | 91,970 | -0.06(-1.25%) |
Mar 18, 2004 | 4.920 | 4.920 | 4.408 | 4.640 | 709,795 | -0.38(-7.51%) |
Mar 17, 2004 | 5.017 | 5.113 | 4.920 | 5.017 | 56,278 | -0.09(-1.70%) |
Mar 16, 2004 | 5.113 | 5.113 | 4.910 | 5.104 | 83,590 | +0.14(+2.72%) |
Mar 15, 2004 | 5.171 | 5.239 | 4.959 | 4.968 | 137,903 | -0.34(-6.38%) |
Mar 12, 2004 | 5.075 | 5.316 | 5.036 | 5.307 | 57,520 | +0.22(+4.37%) |
Mar 11, 2004 | 5.336 | 5.345 | 5.084 | 5.084 | 106,867 | -0.26(-4.88%) |
Mar 10, 2004 | 5.558 | 5.558 | 5.297 | 5.345 | 73,969 | -0.02(-0.36%) |
Mar 09, 2004 | 5.577 | 5.635 | 5.200 | 5.365 | 103,970 | -0.27(-4.80%) |
Mar 08, 2004 | 5.732 | 5.800 | 5.490 | 5.635 | 166,250 | -0.09(-1.52%) |
Mar 05, 2004 | 5.703 | 5.751 | 5.568 | 5.722 | 109,764 | -0.01(-0.17%) |
Mar 04, 2004 | 6.051 | 6.051 | 5.664 | 5.732 | 392,917 | -0.26(-4.35%) |
Mar 03, 2004 | 6.022 | 6.138 | 5.809 | 5.993 | 607,273 | +0.33(+5.80%) |
Mar 02, 2004 | 5.722 | 5.751 | 5.461 | 5.664 | 138,938 | +0.11(+1.91%) |