Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.168 | 5.168 | 5.008 | 5.098 | 550,200 | +0.02(+0.39%) |
May 27, 2004 | 5.058 | 5.136 | 5.023 | 5.077 | 499,800 | -0.07(-1.34%) |
May 26, 2004 | 5.103 | 5.150 | 5.058 | 5.147 | 766,200 | +0.07(+1.33%) |
May 25, 2004 | 4.912 | 5.217 | 4.835 | 5.079 | 1,140,000 | +0.23(+4.80%) |
May 24, 2004 | 4.821 | 4.894 | 4.763 | 4.847 | 630,600 | +0.10(+2.04%) |
May 21, 2004 | 4.750 | 4.832 | 4.688 | 4.750 | 453,600 | +0.06(+1.19%) |
May 20, 2004 | 4.808 | 4.896 | 4.676 | 4.694 | 568,200 | -0.09(-1.88%) |
May 19, 2004 | 4.615 | 4.889 | 4.612 | 4.784 | 1,360,200 | +0.23(+5.05%) |
May 18, 2004 | 4.457 | 4.609 | 4.457 | 4.554 | 521,400 | +0.09(+1.96%) |
May 17, 2004 | 4.577 | 4.577 | 4.300 | 4.467 | 735,600 | -0.10(-2.17%) |
May 14, 2004 | 4.610 | 4.639 | 4.527 | 4.566 | 429,000 | -0.04(-0.83%) |
May 13, 2004 | 4.640 | 4.641 | 4.463 | 4.604 | 702,000 | +0.01(+0.23%) |
May 12, 2004 | 4.500 | 4.600 | 4.342 | 4.593 | 422,400 | +0.09(+1.89%) |
May 11, 2004 | 4.362 | 4.585 | 4.362 | 4.508 | 718,800 | +0.17(+3.84%) |
May 10, 2004 | 4.401 | 4.497 | 4.250 | 4.342 | 741,600 | -0.16(-3.64%) |
May 07, 2004 | 4.567 | 4.661 | 4.458 | 4.506 | 630,000 | -0.12(-2.59%) |
May 06, 2004 | 4.668 | 4.688 | 4.514 | 4.626 | 414,600 | -0.04(-0.88%) |
May 05, 2004 | 4.592 | 4.737 | 4.551 | 4.667 | 778,800 | +0.12(+2.66%) |
May 04, 2004 | 4.434 | 4.575 | 4.367 | 4.546 | 629,400 | +0.12(+2.67%) |
May 03, 2004 | 4.230 | 4.497 | 4.147 | 4.428 | 968,400 | +0.21(+4.90%) |
Apr 30, 2004 | 4.554 | 4.696 | 4.037 | 4.221 | 1,800,000 | -0.33(-7.15%) |
Apr 29, 2004 | 4.383 | 4.570 | 4.251 | 4.546 | 1,128,000 | +0.24(+5.61%) |
Apr 28, 2004 | 4.074 | 4.417 | 4.025 | 4.304 | 1,551,600 | +0.37(+9.27%) |
Apr 27, 2004 | 4.000 | 4.013 | 3.875 | 3.939 | 658,200 | -0.03(-0.72%) |
Apr 26, 2004 | 3.977 | 4.003 | 3.902 | 3.967 | 329,400 | -0.04(-0.98%) |
Apr 23, 2004 | 3.951 | 4.007 | 3.933 | 4.007 | 203,400 | +0.02(+0.48%) |
Apr 22, 2004 | 3.958 | 3.995 | 3.842 | 3.987 | 340,800 | +0.03(+0.74%) |
Apr 21, 2004 | 3.940 | 4.023 | 3.717 | 3.958 | 783,600 | -0.01(-0.21%) |
Apr 20, 2004 | 3.947 | 4.126 | 3.931 | 3.967 | 403,800 | -0.01(-0.36%) |
Apr 19, 2004 | 3.930 | 3.981 | 3.872 | 3.981 | 331,800 | +0.04(+1.14%) |
Apr 16, 2004 | 4.048 | 4.048 | 3.826 | 3.936 | 420,000 | -0.05(-1.17%) |
Apr 15, 2004 | 3.667 | 4.034 | 3.663 | 3.982 | 1,366,200 | +0.17(+4.37%) |
Apr 14, 2004 | 4.320 | 4.367 | 3.670 | 3.816 | 2,128,800 | -0.47(-10.91%) |
Apr 13, 2004 | 4.412 | 4.417 | 4.276 | 4.283 | 691,200 | -0.02(-0.39%) |
Apr 12, 2004 | 4.213 | 4.417 | 4.107 | 4.300 | 1,168,800 | +0.16(+3.91%) |
Apr 08, 2004 | 4.108 | 4.228 | 4.079 | 4.138 | 813,000 | +0.06(+1.60%) |
Apr 07, 2004 | 4.165 | 4.166 | 4.008 | 4.073 | 718,200 | -0.06(-1.57%) |
Apr 06, 2004 | 4.124 | 4.224 | 4.110 | 4.138 | 1,480,800 | -0.21(-4.74%) |
Apr 05, 2004 | 3.963 | 4.345 | 3.937 | 4.344 | 2,053,800 | +0.46(+11.84%) |
Apr 02, 2004 | 3.865 | 3.975 | 3.801 | 3.884 | 800,400 | +0.09(+2.42%) |
Apr 01, 2004 | 3.779 | 3.845 | 3.771 | 3.792 | 798,600 | -0.01(-0.18%) |
Mar 31, 2004 | 3.833 | 3.873 | 3.771 | 3.799 | 754,800 | +0.02(+0.62%) |
Mar 30, 2004 | 3.671 | 3.833 | 3.669 | 3.776 | 769,200 | +0.11(+3.09%) |
Mar 29, 2004 | 3.542 | 3.780 | 3.530 | 3.663 | 1,196,400 | +0.14(+3.85%) |
Mar 26, 2004 | 3.420 | 3.566 | 3.338 | 3.527 | 640,200 | +0.12(+3.42%) |
Mar 25, 2004 | 3.333 | 3.456 | 3.315 | 3.410 | 523,800 | +0.08(+2.30%) |
Mar 24, 2004 | 3.416 | 3.417 | 3.290 | 3.333 | 467,400 | -0.12(-3.47%) |
Mar 23, 2004 | 3.501 | 3.514 | 3.416 | 3.453 | 285,000 | -0.05(-1.33%) |
Mar 22, 2004 | 3.579 | 3.581 | 3.467 | 3.500 | 528,000 | -0.04(-1.06%) |
Mar 19, 2004 | 3.533 | 3.587 | 3.498 | 3.538 | 360,000 | +0.03(+0.95%) |
Mar 18, 2004 | 3.513 | 3.545 | 3.477 | 3.504 | 220,800 | +0.03(+0.86%) |
Mar 17, 2004 | 3.499 | 3.550 | 3.431 | 3.474 | 345,600 | +0.01(+0.34%) |
Mar 16, 2004 | 3.495 | 3.500 | 3.382 | 3.462 | 306,000 | +0.05(+1.37%) |
Mar 15, 2004 | 3.271 | 3.478 | 3.251 | 3.416 | 587,400 | +0.07(+2.09%) |
Mar 12, 2004 | 3.419 | 3.458 | 3.328 | 3.346 | 271,800 | -0.06(-1.74%) |
Mar 11, 2004 | 3.402 | 3.512 | 3.386 | 3.405 | 291,600 | -0.06(-1.78%) |
Mar 10, 2004 | 3.479 | 3.658 | 3.376 | 3.467 | 338,400 | -0.09(-2.51%) |
Mar 09, 2004 | 3.608 | 3.658 | 3.507 | 3.556 | 246,000 | -0.07(-1.93%) |
Mar 08, 2004 | 3.501 | 3.652 | 3.501 | 3.626 | 258,000 | +0.09(+2.64%) |
Mar 05, 2004 | 3.585 | 3.647 | 3.482 | 3.533 | 196,200 | -0.08(-2.17%) |
Mar 04, 2004 | 3.487 | 3.665 | 3.445 | 3.611 | 521,400 | +0.02(+0.53%) |
Mar 03, 2004 | 3.514 | 3.614 | 3.481 | 3.592 | 524,400 | +0.15(+4.41%) |
Mar 02, 2004 | 3.276 | 3.500 | 3.254 | 3.440 | 1,358,400 | +0.15(+4.64%) |