Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.593 | 4.593 | 4.542 | 4.542 | 18,349 | -0.04(-0.92%) |
May 27, 2004 | 4.570 | 4.588 | 4.476 | 4.584 | 26,030 | +0.01(+0.31%) |
May 26, 2004 | 4.499 | 4.570 | 4.499 | 4.570 | 52,273 | +0.07(+1.56%) |
May 25, 2004 | 4.453 | 4.509 | 4.453 | 4.499 | 24,323 | +0.02(+0.52%) |
May 24, 2004 | 4.453 | 4.499 | 4.453 | 4.476 | 20,056 | +0.00(+0.00%) |
May 21, 2004 | 4.392 | 4.490 | 4.382 | 4.476 | 22,189 | +0.05(+1.06%) |
May 20, 2004 | 4.382 | 4.429 | 4.382 | 4.429 | 17,922 | +0.01(+0.32%) |
May 19, 2004 | 4.382 | 4.415 | 4.378 | 4.415 | 55,260 | +0.03(+0.75%) |
May 18, 2004 | 4.382 | 4.387 | 4.326 | 4.382 | 59,314 | +0.00(+0.00%) |
May 17, 2004 | 4.345 | 4.396 | 4.312 | 4.382 | 64,648 | +0.02(+0.54%) |
May 14, 2004 | 4.321 | 4.368 | 4.321 | 4.359 | 28,163 | +0.04(+0.87%) |
May 13, 2004 | 4.312 | 4.349 | 4.312 | 4.321 | 13,868 | -0.02(-0.43%) |
May 12, 2004 | 4.424 | 4.424 | 4.335 | 4.340 | 38,618 | -0.09(-2.11%) |
May 11, 2004 | 4.312 | 4.509 | 4.312 | 4.434 | 74,463 | +0.08(+1.83%) |
May 10, 2004 | 4.359 | 4.392 | 4.321 | 4.354 | 60,168 | -0.05(-1.06%) |
May 07, 2004 | 4.429 | 4.453 | 4.363 | 4.401 | 106,040 | -0.05(-1.16%) |
May 06, 2004 | 4.537 | 4.537 | 4.424 | 4.453 | 58,887 | -0.08(-1.76%) |
May 05, 2004 | 4.551 | 4.560 | 4.532 | 4.532 | 18,775 | -0.02(-0.41%) |
May 04, 2004 | 4.593 | 4.593 | 4.518 | 4.551 | 40,538 | -0.02(-0.51%) |
May 03, 2004 | 4.570 | 4.593 | 4.523 | 4.574 | 22,402 | -0.00(-0.10%) |
Apr 30, 2004 | 4.673 | 4.673 | 4.579 | 4.579 | 28,803 | +0.02(+0.51%) |
Apr 29, 2004 | 4.537 | 4.617 | 4.537 | 4.556 | 27,523 | -0.03(-0.61%) |
Apr 28, 2004 | 4.593 | 4.612 | 4.546 | 4.584 | 72,756 | -0.01(-0.20%) |
Apr 27, 2004 | 4.612 | 4.612 | 4.560 | 4.593 | 38,191 | +0.00(+0.00%) |
Apr 26, 2004 | 4.560 | 4.598 | 4.560 | 4.593 | 13,015 | +0.02(+0.51%) |
Apr 23, 2004 | 4.640 | 4.645 | 4.570 | 4.570 | 45,659 | -0.08(-1.71%) |
Apr 22, 2004 | 4.542 | 4.687 | 4.542 | 4.649 | 56,754 | +0.05(+1.02%) |
Apr 21, 2004 | 4.621 | 4.621 | 4.588 | 4.603 | 57,607 | -0.02(-0.51%) |
Apr 20, 2004 | 4.621 | 4.645 | 4.621 | 4.626 | 27,950 | +0.00(+0.10%) |
Apr 19, 2004 | 4.692 | 4.692 | 4.617 | 4.621 | 45,446 | -0.09(-1.89%) |
Apr 16, 2004 | 4.663 | 4.729 | 4.649 | 4.710 | 35,418 | +0.03(+0.60%) |
Apr 15, 2004 | 4.621 | 4.682 | 4.621 | 4.682 | 30,724 | +0.07(+1.42%) |
Apr 14, 2004 | 4.687 | 4.687 | 4.565 | 4.617 | 75,743 | -0.07(-1.60%) |
Apr 13, 2004 | 4.706 | 4.724 | 4.673 | 4.692 | 49,926 | -0.09(-1.86%) |
Apr 12, 2004 | 4.818 | 4.837 | 4.734 | 4.781 | 54,833 | -0.04(-0.78%) |
Apr 08, 2004 | 4.818 | 4.823 | 4.785 | 4.818 | 21,122 | +0.04(+0.88%) |
Apr 07, 2004 | 4.734 | 4.776 | 4.734 | 4.776 | 26,243 | +0.03(+0.69%) |
Apr 06, 2004 | 4.804 | 4.804 | 4.743 | 4.743 | 73,396 | -0.05(-1.08%) |
Apr 05, 2004 | 4.968 | 4.968 | 4.795 | 4.795 | 64,648 | -0.18(-3.58%) |
Apr 02, 2004 | 5.038 | 5.076 | 4.973 | 4.973 | 36,271 | -0.07(-1.39%) |
Apr 01, 2004 | 5.081 | 5.081 | 5.043 | 5.043 | 19,629 | -0.02(-0.46%) |
Mar 31, 2004 | 5.020 | 5.081 | 5.020 | 5.067 | 9,601 | +0.03(+0.56%) |
Mar 30, 2004 | 5.052 | 5.062 | 5.020 | 5.038 | 13,441 | +0.02(+0.47%) |
Mar 29, 2004 | 5.010 | 5.071 | 5.010 | 5.015 | 28,377 | -0.01(-0.19%) |
Mar 26, 2004 | 5.020 | 5.024 | 5.015 | 5.024 | 4,480 | +0.00(+0.00%) |
Mar 25, 2004 | 5.029 | 5.038 | 5.020 | 5.024 | 20,056 | -0.01(-0.28%) |
Mar 24, 2004 | 5.057 | 5.062 | 5.024 | 5.038 | 21,122 | -0.00(-0.09%) |
Mar 23, 2004 | 5.052 | 5.081 | 5.024 | 5.043 | 24,109 | -0.01(-0.19%) |
Mar 22, 2004 | 5.062 | 5.062 | 5.043 | 5.052 | 4,693 | +0.01(+0.19%) |
Mar 19, 2004 | 5.048 | 5.048 | 5.043 | 5.043 | 5,547 | -0.01(-0.19%) |
Mar 18, 2004 | 5.052 | 5.076 | 5.052 | 5.052 | 27,950 | +0.00(+0.00%) |
Mar 17, 2004 | 5.048 | 5.099 | 5.048 | 5.052 | 52,913 | -0.03(-0.65%) |
Mar 16, 2004 | 5.085 | 5.104 | 5.067 | 5.085 | 34,991 | +0.02(+0.37%) |
Mar 15, 2004 | 5.081 | 5.104 | 5.062 | 5.067 | 51,633 | -0.00(-0.09%) |
Mar 12, 2004 | 5.109 | 5.109 | 5.067 | 5.071 | 13,015 | -0.08(-1.64%) |
Mar 11, 2004 | 5.052 | 5.156 | 5.043 | 5.156 | 82,997 | +0.07(+1.48%) |
Mar 10, 2004 | 5.048 | 5.127 | 5.048 | 5.081 | 37,765 | +0.03(+0.65%) |
Mar 09, 2004 | 5.057 | 5.081 | 5.024 | 5.048 | 34,991 | +0.03(+0.56%) |
Mar 08, 2004 | 5.085 | 5.085 | 5.015 | 5.020 | 19,202 | -0.02(-0.46%) |
Mar 05, 2004 | 5.010 | 5.081 | 5.010 | 5.043 | 16,215 | +0.04(+0.75%) |
Mar 04, 2004 | 5.057 | 5.057 | 4.992 | 5.006 | 34,564 | -0.04(-0.74%) |
Mar 03, 2004 | 5.015 | 5.043 | 5.015 | 5.043 | 9,814 | -0.03(-0.65%) |
Mar 02, 2004 | 5.062 | 5.076 | 5.043 | 5.076 | 7,254 | +0.03(+0.65%) |