Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.277 | 4.301 | 4.254 | 4.273 | 571,500 | -0.02(-0.44%) |
May 27, 2004 | 4.257 | 4.306 | 4.194 | 4.292 | 1,366,200 | +0.01(+0.29%) |
May 26, 2004 | 4.226 | 4.300 | 4.222 | 4.280 | 976,500 | +0.06(+1.50%) |
May 25, 2004 | 4.122 | 4.218 | 4.106 | 4.217 | 840,600 | +0.10(+2.43%) |
May 24, 2004 | 4.173 | 4.173 | 4.117 | 4.117 | 771,300 | -0.04(-1.07%) |
May 21, 2004 | 4.171 | 4.190 | 4.147 | 4.161 | 1,021,500 | +0.00(+0.11%) |
May 20, 2004 | 4.262 | 4.262 | 4.149 | 4.157 | 1,012,500 | -0.10(-2.40%) |
May 19, 2004 | 4.196 | 4.314 | 4.196 | 4.259 | 1,225,800 | +0.04(+0.95%) |
May 18, 2004 | 4.170 | 4.233 | 4.168 | 4.219 | 585,000 | +0.04(+0.98%) |
May 17, 2004 | 4.171 | 4.222 | 4.068 | 4.178 | 1,343,700 | +0.03(+0.62%) |
May 14, 2004 | 4.181 | 4.200 | 4.152 | 4.152 | 996,300 | -0.02(-0.40%) |
May 13, 2004 | 4.198 | 4.200 | 4.150 | 4.169 | 666,000 | -0.02(-0.56%) |
May 12, 2004 | 4.184 | 4.212 | 4.140 | 4.192 | 1,290,600 | -0.01(-0.13%) |
May 11, 2004 | 4.210 | 4.260 | 4.186 | 4.198 | 997,200 | -0.00(-0.11%) |
May 10, 2004 | 4.224 | 4.239 | 4.167 | 4.202 | 1,021,500 | -0.05(-1.25%) |
May 07, 2004 | 4.372 | 4.372 | 4.158 | 4.256 | 1,476,900 | -0.11(-2.54%) |
May 06, 2004 | 4.300 | 4.386 | 4.223 | 4.367 | 1,515,600 | +0.06(+1.34%) |
May 05, 2004 | 4.400 | 4.451 | 4.281 | 4.309 | 2,516,400 | -0.10(-2.32%) |
May 04, 2004 | 4.399 | 4.452 | 4.373 | 4.411 | 891,900 | +0.00(+0.08%) |
May 03, 2004 | 4.466 | 4.466 | 4.334 | 4.408 | 2,064,600 | -0.05(-1.22%) |
Apr 30, 2004 | 4.533 | 4.539 | 4.412 | 4.462 | 817,200 | -0.06(-1.40%) |
Apr 29, 2004 | 4.509 | 4.558 | 4.486 | 4.526 | 3,611,700 | +0.01(+0.20%) |
Apr 28, 2004 | 4.566 | 4.567 | 4.486 | 4.517 | 901,800 | -0.05(-1.07%) |
Apr 27, 2004 | 4.546 | 4.566 | 4.509 | 4.566 | 719,100 | +0.04(+0.96%) |
Apr 26, 2004 | 4.592 | 4.592 | 4.512 | 4.522 | 1,504,800 | -0.06(-1.33%) |
Apr 23, 2004 | 4.601 | 4.602 | 4.573 | 4.583 | 517,500 | -0.01(-0.22%) |
Apr 22, 2004 | 4.600 | 4.606 | 4.471 | 4.593 | 2,204,100 | -0.02(-0.39%) |
Apr 21, 2004 | 4.668 | 4.680 | 4.601 | 4.611 | 1,836,900 | -0.06(-1.21%) |
Apr 20, 2004 | 4.700 | 4.717 | 4.644 | 4.668 | 1,011,600 | -0.03(-0.57%) |
Apr 19, 2004 | 4.702 | 4.732 | 4.672 | 4.694 | 491,400 | -0.02(-0.47%) |
Apr 16, 2004 | 4.702 | 4.719 | 4.673 | 4.717 | 883,800 | +0.02(+0.43%) |
Apr 15, 2004 | 4.737 | 4.766 | 4.684 | 4.697 | 1,146,600 | -0.06(-1.35%) |
Apr 14, 2004 | 4.748 | 4.763 | 4.684 | 4.761 | 836,100 | -0.01(-0.28%) |
Apr 13, 2004 | 4.756 | 4.783 | 4.728 | 4.774 | 1,894,500 | +0.00(+0.09%) |
Apr 12, 2004 | 4.866 | 4.866 | 4.737 | 4.770 | 1,097,100 | +0.00(+0.09%) |
Apr 08, 2004 | 4.728 | 4.781 | 4.706 | 4.766 | 1,223,100 | +0.04(+0.89%) |
Apr 07, 2004 | 4.739 | 4.764 | 4.701 | 4.723 | 544,500 | -0.00(-0.02%) |
Apr 06, 2004 | 4.773 | 4.773 | 4.698 | 4.724 | 1,135,800 | -0.05(-1.02%) |
Apr 05, 2004 | 4.709 | 4.798 | 4.709 | 4.773 | 1,309,500 | +0.06(+1.32%) |
Apr 02, 2004 | 4.721 | 4.741 | 4.683 | 4.711 | 1,092,600 | +0.02(+0.36%) |
Apr 01, 2004 | 4.710 | 4.710 | 4.654 | 4.694 | 1,922,400 | +0.02(+0.36%) |
Mar 31, 2004 | 4.656 | 4.713 | 4.626 | 4.678 | 1,405,800 | +0.03(+0.55%) |
Mar 30, 2004 | 4.619 | 4.667 | 4.612 | 4.652 | 2,209,500 | +0.02(+0.50%) |
Mar 29, 2004 | 4.622 | 4.651 | 4.600 | 4.629 | 1,582,200 | +0.04(+0.80%) |
Mar 26, 2004 | 4.546 | 4.627 | 4.544 | 4.592 | 1,491,300 | +0.06(+1.25%) |
Mar 25, 2004 | 4.457 | 4.572 | 4.454 | 4.536 | 2,864,700 | +0.09(+1.92%) |
Mar 24, 2004 | 4.377 | 4.466 | 4.363 | 4.450 | 4,512,600 | +0.08(+1.78%) |
Mar 23, 2004 | 4.444 | 4.449 | 4.334 | 4.372 | 22,107,600 | -0.09(-1.94%) |
Mar 22, 2004 | 4.623 | 4.640 | 4.459 | 4.459 | 2,274,300 | -0.21(-4.45%) |
Mar 19, 2004 | 4.738 | 4.761 | 4.656 | 4.667 | 841,500 | -0.07(-1.39%) |
Mar 18, 2004 | 4.656 | 4.738 | 4.650 | 4.732 | 494,100 | +0.07(+1.60%) |
Mar 17, 2004 | 4.689 | 4.704 | 4.629 | 4.658 | 528,300 | -0.04(-0.80%) |
Mar 16, 2004 | 4.689 | 4.759 | 4.668 | 4.696 | 673,200 | +0.00(+0.07%) |
Mar 15, 2004 | 4.693 | 4.722 | 4.670 | 4.692 | 826,200 | +0.01(+0.19%) |
Mar 12, 2004 | 4.656 | 4.693 | 4.656 | 4.683 | 1,424,700 | -0.01(-0.14%) |
Mar 11, 2004 | 4.717 | 4.740 | 4.660 | 4.690 | 680,400 | -0.02(-0.38%) |
Mar 10, 2004 | 4.777 | 4.777 | 4.686 | 4.708 | 652,500 | -0.07(-1.40%) |
Mar 09, 2004 | 4.778 | 4.793 | 4.739 | 4.774 | 1,493,100 | -0.02(-0.37%) |
Mar 08, 2004 | 4.778 | 4.806 | 4.774 | 4.792 | 2,014,200 | +0.01(+0.28%) |
Mar 05, 2004 | 4.783 | 4.783 | 4.751 | 4.779 | 1,635,300 | -0.00(-0.07%) |
Mar 04, 2004 | 4.771 | 4.784 | 4.732 | 4.782 | 818,100 | +0.01(+0.14%) |
Mar 03, 2004 | 4.734 | 4.799 | 4.720 | 4.776 | 1,105,200 | +0.04(+0.92%) |
Mar 02, 2004 | 4.770 | 4.804 | 4.703 | 4.732 | 782,100 | -0.01(-0.14%) |