Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.443 | 4.461 | 4.421 | 4.443 | 17,598 | +0.01(+0.25%) |
May 27, 2004 | 4.328 | 4.439 | 4.328 | 4.432 | 9,927 | +0.12(+2.67%) |
May 26, 2004 | 4.297 | 4.319 | 4.297 | 4.317 | 10,378 | +0.03(+0.72%) |
May 25, 2004 | 4.293 | 4.301 | 4.284 | 4.286 | 10,378 | +0.00(+0.05%) |
May 24, 2004 | 4.299 | 4.313 | 4.284 | 4.284 | 34,294 | +0.01(+0.16%) |
May 21, 2004 | 4.206 | 4.310 | 4.206 | 4.277 | 45,575 | +0.08(+1.90%) |
May 20, 2004 | 4.215 | 4.244 | 4.197 | 4.197 | 10,829 | -0.01(-0.21%) |
May 19, 2004 | 4.155 | 4.222 | 4.155 | 4.206 | 30,684 | +0.07(+1.61%) |
May 18, 2004 | 4.104 | 4.242 | 4.104 | 4.140 | 64,978 | +0.04(+0.97%) |
May 17, 2004 | 4.213 | 4.213 | 4.089 | 4.100 | 247,729 | -0.16(-3.70%) |
May 14, 2004 | 4.191 | 4.288 | 4.191 | 4.257 | 26,623 | +0.07(+1.64%) |
May 13, 2004 | 4.177 | 4.248 | 4.177 | 4.188 | 28,428 | +0.01(+0.27%) |
May 12, 2004 | 4.164 | 4.233 | 4.135 | 4.177 | 44,672 | +0.01(+0.32%) |
May 11, 2004 | 3.969 | 4.211 | 3.969 | 4.164 | 173,726 | +0.20(+4.97%) |
May 10, 2004 | 4.233 | 4.233 | 3.967 | 3.967 | 119,578 | -0.29(-6.87%) |
May 07, 2004 | 4.410 | 4.410 | 4.255 | 4.259 | 182,751 | -0.15(-3.42%) |
May 06, 2004 | 4.454 | 4.454 | 4.375 | 4.410 | 125,444 | -0.05(-1.19%) |
May 05, 2004 | 4.534 | 4.534 | 4.450 | 4.463 | 10,378 | -0.08(-1.85%) |
May 04, 2004 | 4.552 | 4.552 | 4.547 | 4.547 | 10,378 | -0.00(-0.10%) |
May 03, 2004 | 4.587 | 4.587 | 4.488 | 4.552 | 120,480 | -0.07(-1.49%) |
Apr 30, 2004 | 4.665 | 4.685 | 4.621 | 4.621 | 27,525 | -0.01(-0.29%) |
Apr 29, 2004 | 4.634 | 4.643 | 4.614 | 4.634 | 73,100 | +0.00(+0.05%) |
Apr 28, 2004 | 4.698 | 4.698 | 4.625 | 4.632 | 29,781 | -0.08(-1.65%) |
Apr 27, 2004 | 4.669 | 4.720 | 4.665 | 4.709 | 24,366 | -0.03(-0.70%) |
Apr 26, 2004 | 4.796 | 4.796 | 4.731 | 4.743 | 9,927 | -0.06(-1.25%) |
Apr 23, 2004 | 4.720 | 4.802 | 4.720 | 4.802 | 165,153 | +0.10(+2.22%) |
Apr 22, 2004 | 4.743 | 4.743 | 4.654 | 4.698 | 135,371 | -0.04(-0.75%) |
Apr 21, 2004 | 4.949 | 4.949 | 4.707 | 4.734 | 141,237 | -0.23(-4.56%) |
Apr 20, 2004 | 4.986 | 5.008 | 4.960 | 4.960 | 94,308 | -0.00(-0.09%) |
Apr 19, 2004 | 4.942 | 4.964 | 4.931 | 4.964 | 27,976 | +0.03(+0.67%) |
Apr 16, 2004 | 4.898 | 4.931 | 4.895 | 4.931 | 83,930 | +0.06(+1.14%) |
Apr 15, 2004 | 4.920 | 4.931 | 4.858 | 4.875 | 110,553 | -0.07(-1.35%) |
Apr 14, 2004 | 5.075 | 5.075 | 4.942 | 4.942 | 31,586 | -0.12(-2.36%) |
Apr 13, 2004 | 5.146 | 5.177 | 5.062 | 5.062 | 8,573 | -0.07(-1.30%) |
Apr 12, 2004 | 5.097 | 5.155 | 5.095 | 5.128 | 10,829 | -0.05(-0.94%) |
Apr 08, 2004 | 5.177 | 5.177 | 5.177 | 5.177 | 902 | -0.01(-0.13%) |
Apr 07, 2004 | 5.181 | 5.221 | 5.181 | 5.184 | 37,452 | -0.02(-0.34%) |
Apr 06, 2004 | 5.230 | 5.232 | 5.175 | 5.201 | 30,232 | -0.05(-0.97%) |
Apr 05, 2004 | 5.279 | 5.321 | 5.232 | 5.252 | 47,380 | -0.05(-0.92%) |
Apr 02, 2004 | 5.175 | 5.330 | 5.175 | 5.301 | 103,333 | +0.14(+2.66%) |
Apr 01, 2004 | 5.068 | 5.186 | 5.068 | 5.164 | 57,758 | +0.10(+1.92%) |
Mar 31, 2004 | 4.953 | 5.075 | 4.898 | 5.066 | 164,701 | +0.15(+3.02%) |
Mar 30, 2004 | 4.831 | 4.918 | 4.831 | 4.918 | 22,561 | +0.12(+2.45%) |
Mar 29, 2004 | 4.765 | 4.847 | 4.765 | 4.800 | 87,540 | +0.06(+1.31%) |
Mar 26, 2004 | 4.731 | 4.776 | 4.731 | 4.738 | 119,578 | -0.02(-0.33%) |
Mar 25, 2004 | 4.776 | 4.800 | 4.745 | 4.754 | 55,953 | +0.00(+0.00%) |
Mar 24, 2004 | 4.869 | 4.869 | 4.754 | 4.754 | 173,726 | -0.09(-1.92%) |
Mar 23, 2004 | 4.829 | 4.858 | 4.767 | 4.847 | 111,455 | +0.03(+0.69%) |
Mar 22, 2004 | 4.938 | 4.938 | 4.707 | 4.813 | 95,211 | -0.12(-2.34%) |
Mar 19, 2004 | 4.831 | 4.929 | 4.831 | 4.929 | 120,480 | +0.11(+2.30%) |
Mar 18, 2004 | 4.884 | 4.887 | 4.731 | 4.818 | 225,167 | -0.06(-1.32%) |
Mar 17, 2004 | 5.363 | 5.370 | 4.840 | 4.882 | 377,235 | -0.46(-8.59%) |
Mar 16, 2004 | 5.352 | 5.363 | 5.243 | 5.341 | 94,760 | +0.01(+0.21%) |
Mar 15, 2004 | 5.430 | 5.430 | 5.319 | 5.330 | 46,477 | -0.10(-1.84%) |
Mar 12, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 5,866 | -0.06(-1.01%) |
Mar 11, 2004 | 5.540 | 5.540 | 5.467 | 5.485 | 85,735 | -0.08(-1.36%) |
Mar 10, 2004 | 5.585 | 5.585 | 5.543 | 5.560 | 95,662 | +0.00(+0.00%) |
Mar 09, 2004 | 5.489 | 5.596 | 5.489 | 5.560 | 40,160 | +0.07(+1.29%) |
Mar 08, 2004 | 5.463 | 5.492 | 5.463 | 5.489 | 13,085 | +0.03(+0.49%) |
Mar 05, 2004 | 5.430 | 5.463 | 5.421 | 5.463 | 45,123 | +0.01(+0.20%) |
Mar 04, 2004 | 5.518 | 5.518 | 5.390 | 5.452 | 48,733 | -0.11(-1.91%) |
Mar 03, 2004 | 5.715 | 5.715 | 5.529 | 5.558 | 104,236 | -0.08(-1.49%) |
Mar 02, 2004 | 5.496 | 5.642 | 5.496 | 5.642 | 94,308 | +0.12(+2.13%) |