Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.730 | 4.740 | 4.690 | 4.740 | 97,000 | +0.04(+0.85%) |
May 27, 2004 | 4.660 | 4.720 | 4.660 | 4.700 | 158,300 | +0.04(+0.86%) |
May 26, 2004 | 4.640 | 4.660 | 4.620 | 4.660 | 59,100 | +0.03(+0.65%) |
May 25, 2004 | 4.650 | 4.670 | 4.620 | 4.630 | 144,500 | -0.01(-0.22%) |
May 24, 2004 | 4.600 | 4.640 | 4.580 | 4.640 | 160,700 | +0.07(+1.53%) |
May 21, 2004 | 4.590 | 4.590 | 4.510 | 4.570 | 118,500 | +0.05(+1.11%) |
May 20, 2004 | 4.510 | 4.560 | 4.480 | 4.520 | 153,400 | +0.00(+0.00%) |
May 19, 2004 | 4.420 | 4.520 | 4.420 | 4.520 | 85,900 | +0.10(+2.26%) |
May 18, 2004 | 4.390 | 4.460 | 4.390 | 4.420 | 96,900 | +0.01(+0.23%) |
May 17, 2004 | 4.430 | 4.440 | 4.360 | 4.410 | 79,200 | -0.02(-0.45%) |
May 14, 2004 | 4.310 | 4.430 | 4.310 | 4.430 | 82,200 | +0.07(+1.61%) |
May 13, 2004 | 4.430 | 4.430 | 4.320 | 4.360 | 69,800 | -0.04(-0.91%) |
May 12, 2004 | 4.440 | 4.490 | 4.390 | 4.400 | 166,000 | -0.03(-0.68%) |
May 11, 2004 | 4.330 | 4.450 | 4.300 | 4.430 | 282,400 | +0.07(+1.61%) |
May 10, 2004 | 4.450 | 4.480 | 4.190 | 4.360 | 524,500 | -0.13(-2.90%) |
May 07, 2004 | 4.660 | 4.680 | 4.480 | 4.490 | 179,500 | -0.17(-3.65%) |
May 06, 2004 | 4.690 | 4.700 | 4.650 | 4.660 | 164,100 | -0.02(-0.43%) |
May 05, 2004 | 4.660 | 4.750 | 4.660 | 4.680 | 165,300 | -0.01(-0.21%) |
May 04, 2004 | 4.660 | 4.690 | 4.650 | 4.690 | 101,400 | +0.00(+0.00%) |
May 03, 2004 | 4.630 | 4.690 | 4.630 | 4.690 | 129,500 | +0.08(+1.74%) |
Apr 30, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 118,300 | -0.02(-0.43%) |
Apr 29, 2004 | 4.610 | 4.660 | 4.570 | 4.630 | 115,400 | +0.02(+0.43%) |
Apr 28, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 99,200 | +0.00(+0.00%) |
Apr 27, 2004 | 4.660 | 4.690 | 4.590 | 4.610 | 217,700 | -0.05(-1.07%) |
Apr 26, 2004 | 4.650 | 4.720 | 4.630 | 4.660 | 278,600 | -0.05(-1.06%) |
Apr 23, 2004 | 4.710 | 4.740 | 4.660 | 4.710 | 141,200 | -0.03(-0.63%) |
Apr 22, 2004 | 4.700 | 4.740 | 4.680 | 4.740 | 165,200 | +0.06(+1.28%) |
Apr 21, 2004 | 4.720 | 4.740 | 4.650 | 4.680 | 313,500 | -0.05(-1.06%) |
Apr 20, 2004 | 4.860 | 4.880 | 4.730 | 4.730 | 226,100 | -0.15(-3.07%) |
Apr 19, 2004 | 4.900 | 4.910 | 4.840 | 4.880 | 134,300 | +0.02(+0.41%) |
Apr 16, 2004 | 4.790 | 4.920 | 4.780 | 4.860 | 158,700 | +0.06(+1.25%) |
Apr 15, 2004 | 4.800 | 4.850 | 4.780 | 4.800 | 169,300 | +0.01(+0.21%) |
Apr 14, 2004 | 4.970 | 4.970 | 4.650 | 4.790 | 559,500 | -0.23(-4.58%) |
Apr 13, 2004 | 5.100 | 5.100 | 4.980 | 5.020 | 166,900 | -0.05(-0.99%) |
Apr 12, 2004 | 5.080 | 5.090 | 5.020 | 5.070 | 172,900 | -0.02(-0.39%) |
Apr 08, 2004 | 5.080 | 5.100 | 5.050 | 5.090 | 95,000 | +0.04(+0.79%) |
Apr 07, 2004 | 5.090 | 5.090 | 5.000 | 5.050 | 182,800 | -0.01(-0.20%) |
Apr 06, 2004 | 5.080 | 5.110 | 5.010 | 5.060 | 138,900 | -0.02(-0.39%) |
Apr 05, 2004 | 5.210 | 5.210 | 5.080 | 5.080 | 154,500 | -0.06(-1.17%) |
Apr 02, 2004 | 5.190 | 5.220 | 5.110 | 5.140 | 149,400 | -0.08(-1.53%) |
Apr 01, 2004 | 5.200 | 5.240 | 5.160 | 5.220 | 165,000 | +0.07(+1.36%) |
Mar 31, 2004 | 5.180 | 5.180 | 5.130 | 5.150 | 123,200 | +0.02(+0.39%) |
Mar 30, 2004 | 5.160 | 5.220 | 5.110 | 5.130 | 177,800 | -0.03(-0.58%) |
Mar 29, 2004 | 5.200 | 5.210 | 5.150 | 5.160 | 104,500 | -0.08(-1.53%) |
Mar 26, 2004 | 5.140 | 5.240 | 5.080 | 5.240 | 155,000 | +0.13(+2.54%) |
Mar 25, 2004 | 5.090 | 5.140 | 5.070 | 5.110 | 150,300 | +0.01(+0.20%) |
Mar 24, 2004 | 5.130 | 5.130 | 5.090 | 5.100 | 133,800 | +0.04(+0.79%) |
Mar 23, 2004 | 5.050 | 5.140 | 5.050 | 5.060 | 181,000 | +0.02(+0.40%) |
Mar 22, 2004 | 5.080 | 5.140 | 5.040 | 5.040 | 247,100 | -0.08(-1.56%) |
Mar 19, 2004 | 5.140 | 5.140 | 5.090 | 5.120 | 105,700 | -0.01(-0.19%) |
Mar 18, 2004 | 5.140 | 5.140 | 5.090 | 5.130 | 118,600 | +0.01(+0.20%) |
Mar 17, 2004 | 5.090 | 5.140 | 5.050 | 5.120 | 103,100 | +0.08(+1.59%) |
Mar 16, 2004 | 5.060 | 5.140 | 5.040 | 5.040 | 251,600 | -0.01(-0.20%) |
Mar 15, 2004 | 5.110 | 5.170 | 5.050 | 5.050 | 183,600 | -0.06(-1.17%) |
Mar 12, 2004 | 5.100 | 5.210 | 5.090 | 5.110 | 469,000 | +0.01(+0.20%) |
Mar 11, 2004 | 5.170 | 5.170 | 5.070 | 5.100 | 120,800 | -0.09(-1.73%) |
Mar 10, 2004 | 5.200 | 5.220 | 5.180 | 5.190 | 122,300 | -0.02(-0.38%) |
Mar 09, 2004 | 5.240 | 5.240 | 5.170 | 5.210 | 113,700 | +0.02(+0.39%) |
Mar 08, 2004 | 5.170 | 5.250 | 5.150 | 5.190 | 213,300 | +0.02(+0.39%) |
Mar 05, 2004 | 5.100 | 5.190 | 5.100 | 5.170 | 123,900 | +0.07(+1.37%) |
Mar 04, 2004 | 5.190 | 5.200 | 5.080 | 5.100 | 195,100 | -0.05(-0.97%) |
Mar 03, 2004 | 5.220 | 5.220 | 5.130 | 5.150 | 184,600 | +0.03(+0.59%) |
Mar 02, 2004 | 5.140 | 5.160 | 5.110 | 5.120 | 227,800 | +0.00(+0.00%) |