Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.448 | 4.498 | 4.397 | 4.431 | 20,932 | -0.02(-0.45%) |
May 27, 2004 | 4.431 | 4.571 | 4.414 | 4.451 | 63,694 | +0.05(+1.22%) |
May 26, 2004 | 4.397 | 4.448 | 4.377 | 4.397 | 61,003 | -0.03(-0.75%) |
May 25, 2004 | 4.474 | 4.474 | 4.381 | 4.431 | 38,276 | -0.02(-0.38%) |
May 24, 2004 | 4.411 | 4.448 | 4.331 | 4.448 | 35,585 | +0.03(+0.76%) |
May 21, 2004 | 4.347 | 4.414 | 4.341 | 4.414 | 49,041 | +0.03(+0.76%) |
May 20, 2004 | 4.347 | 4.397 | 4.331 | 4.381 | 43,958 | +0.06(+1.31%) |
May 19, 2004 | 4.220 | 4.361 | 4.220 | 4.324 | 51,135 | +0.04(+1.02%) |
May 18, 2004 | 4.297 | 4.381 | 4.280 | 4.280 | 63,096 | -0.05(-1.16%) |
May 17, 2004 | 4.347 | 4.347 | 4.247 | 4.331 | 41,565 | -0.01(-0.31%) |
May 14, 2004 | 4.180 | 4.344 | 4.180 | 4.344 | 65,189 | +0.13(+3.10%) |
May 13, 2004 | 4.110 | 4.264 | 4.080 | 4.214 | 62,199 | +0.07(+1.70%) |
May 12, 2004 | 4.247 | 4.250 | 4.083 | 4.143 | 151,311 | -0.05(-1.28%) |
May 11, 2004 | 4.030 | 4.267 | 4.030 | 4.197 | 88,215 | +0.11(+2.78%) |
May 10, 2004 | 4.183 | 4.214 | 4.056 | 4.083 | 139,350 | -0.11(-2.71%) |
May 07, 2004 | 4.227 | 4.254 | 4.183 | 4.197 | 115,128 | -0.06(-1.49%) |
May 06, 2004 | 4.280 | 4.280 | 4.187 | 4.260 | 52,929 | -0.00(-0.08%) |
May 05, 2004 | 4.180 | 4.280 | 4.180 | 4.264 | 57,713 | +0.05(+1.19%) |
May 04, 2004 | 4.280 | 4.280 | 4.113 | 4.214 | 78,048 | -0.03(-0.79%) |
May 03, 2004 | 4.331 | 4.344 | 4.247 | 4.247 | 63,395 | -0.09(-2.08%) |
Apr 30, 2004 | 4.247 | 4.337 | 4.234 | 4.337 | 82,533 | +0.12(+2.94%) |
Apr 29, 2004 | 4.234 | 4.277 | 4.197 | 4.214 | 69,675 | -0.05(-1.25%) |
Apr 28, 2004 | 4.123 | 4.270 | 4.123 | 4.267 | 148,022 | +0.11(+2.65%) |
Apr 27, 2004 | 4.180 | 4.244 | 4.113 | 4.157 | 141,742 | -0.02(-0.56%) |
Apr 26, 2004 | 4.347 | 4.347 | 4.030 | 4.180 | 434,498 | -0.13(-3.03%) |
Apr 23, 2004 | 4.364 | 4.364 | 4.244 | 4.311 | 184,205 | -0.07(-1.68%) |
Apr 22, 2004 | 4.414 | 4.481 | 4.347 | 4.384 | 180,617 | -0.06(-1.43%) |
Apr 21, 2004 | 4.515 | 4.575 | 4.448 | 4.448 | 165,366 | -0.17(-3.62%) |
Apr 20, 2004 | 4.555 | 4.662 | 4.464 | 4.615 | 131,575 | +0.06(+1.40%) |
Apr 19, 2004 | 4.662 | 4.662 | 4.551 | 4.551 | 101,073 | -0.08(-1.66%) |
Apr 16, 2004 | 4.615 | 4.665 | 4.481 | 4.628 | 174,636 | -0.02(-0.43%) |
Apr 15, 2004 | 4.414 | 4.665 | 4.414 | 4.648 | 220,688 | +0.08(+1.83%) |
Apr 14, 2004 | 4.648 | 4.648 | 4.515 | 4.565 | 122,903 | -0.09(-2.01%) |
Apr 13, 2004 | 4.678 | 4.678 | 4.448 | 4.658 | 232,350 | +0.01(+0.29%) |
Apr 12, 2004 | 4.481 | 4.678 | 4.481 | 4.645 | 205,138 | +0.10(+2.21%) |
Apr 08, 2004 | 4.498 | 4.545 | 4.464 | 4.545 | 107,951 | +0.05(+1.19%) |
Apr 07, 2004 | 4.381 | 4.498 | 4.347 | 4.491 | 216,501 | +0.14(+3.31%) |
Apr 06, 2004 | 4.314 | 4.414 | 4.280 | 4.347 | 301,427 | +0.02(+0.54%) |
Apr 05, 2004 | 4.815 | 4.815 | 4.297 | 4.324 | 756,559 | -0.46(-9.58%) |
Apr 02, 2004 | 4.966 | 4.966 | 4.749 | 4.782 | 161,778 | -0.20(-3.96%) |
Apr 01, 2004 | 4.966 | 4.999 | 4.946 | 4.979 | 49,041 | +0.03(+0.61%) |
Mar 31, 2004 | 5.029 | 5.029 | 4.949 | 4.949 | 56,218 | -0.05(-1.07%) |
Mar 30, 2004 | 4.983 | 5.046 | 4.983 | 5.003 | 78,347 | +0.00(+0.00%) |
Mar 29, 2004 | 5.033 | 5.066 | 4.983 | 5.003 | 62,797 | -0.03(-0.60%) |
Mar 26, 2004 | 4.999 | 5.076 | 4.986 | 5.033 | 44,556 | +0.05(+1.01%) |
Mar 25, 2004 | 5.016 | 5.050 | 4.983 | 4.983 | 66,385 | -0.04(-0.73%) |
Mar 24, 2004 | 4.989 | 5.033 | 4.986 | 5.019 | 35,884 | -0.00(-0.07%) |
Mar 23, 2004 | 4.953 | 5.029 | 4.929 | 5.023 | 45,752 | +0.09(+1.76%) |
Mar 22, 2004 | 5.056 | 5.063 | 4.936 | 4.936 | 72,665 | -0.11(-2.25%) |
Mar 19, 2004 | 5.006 | 5.066 | 4.983 | 5.050 | 60,405 | +0.07(+1.34%) |
Mar 18, 2004 | 4.966 | 5.003 | 4.953 | 4.983 | 36,183 | -0.00(-0.07%) |
Mar 17, 2004 | 4.949 | 5.009 | 4.949 | 4.986 | 67,282 | +0.00(+0.07%) |
Mar 16, 2004 | 4.983 | 5.006 | 4.966 | 4.983 | 60,704 | +0.00(+0.00%) |
Mar 15, 2004 | 4.979 | 4.996 | 4.946 | 4.983 | 32,594 | +0.00(+0.07%) |
Mar 12, 2004 | 4.916 | 4.979 | 4.916 | 4.979 | 52,331 | +0.06(+1.29%) |
Mar 11, 2004 | 4.983 | 5.009 | 4.889 | 4.916 | 74,160 | -0.05(-1.01%) |
Mar 10, 2004 | 4.899 | 4.966 | 4.849 | 4.966 | 50,237 | +0.06(+1.30%) |
Mar 09, 2004 | 4.983 | 4.983 | 4.866 | 4.902 | 54,125 | -0.05(-0.95%) |
Mar 08, 2004 | 4.872 | 4.983 | 4.866 | 4.949 | 61,003 | +0.04(+0.89%) |
Mar 05, 2004 | 4.846 | 4.916 | 4.846 | 4.906 | 60,106 | +0.07(+1.52%) |
Mar 04, 2004 | 4.795 | 4.849 | 4.795 | 4.832 | 31,697 | +0.00(+0.07%) |
Mar 03, 2004 | 4.815 | 4.849 | 4.765 | 4.829 | 75,057 | +0.01(+0.14%) |
Mar 02, 2004 | 4.822 | 4.892 | 4.822 | 4.822 | 48,443 | -0.07(-1.44%) |