Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.817 | 4.877 | 4.786 | 4.866 | 1,013,993 | +0.05(+1.01%) |
May 27, 2004 | 4.819 | 4.846 | 4.774 | 4.817 | 711,645 | -0.00(-0.04%) |
May 26, 2004 | 4.747 | 4.819 | 4.722 | 4.819 | 743,841 | +0.05(+0.98%) |
May 25, 2004 | 4.758 | 4.832 | 4.711 | 4.772 | 696,472 | +0.01(+0.30%) |
May 24, 2004 | 4.740 | 4.783 | 4.718 | 4.758 | 544,003 | +0.01(+0.11%) |
May 21, 2004 | 4.668 | 4.754 | 4.642 | 4.752 | 848,941 | +0.09(+1.85%) |
May 20, 2004 | 4.666 | 4.714 | 4.633 | 4.666 | 398,936 | +0.03(+0.58%) |
May 19, 2004 | 4.684 | 4.781 | 4.635 | 4.639 | 662,056 | -0.04(-0.81%) |
May 18, 2004 | 4.702 | 4.756 | 4.675 | 4.677 | 871,146 | +0.01(+0.15%) |
May 17, 2004 | 4.648 | 4.754 | 4.630 | 4.669 | 950,341 | -0.00(-0.04%) |
May 14, 2004 | 4.704 | 4.736 | 4.651 | 4.671 | 937,018 | -0.02(-0.46%) |
May 13, 2004 | 4.612 | 4.736 | 4.612 | 4.693 | 737,180 | +0.05(+0.97%) |
May 12, 2004 | 4.702 | 4.702 | 4.567 | 4.648 | 1,060,252 | -0.09(-1.83%) |
May 11, 2004 | 4.644 | 4.734 | 4.608 | 4.734 | 1,102,440 | +0.09(+1.94%) |
May 10, 2004 | 4.664 | 4.695 | 4.529 | 4.644 | 786,029 | -0.02(-0.50%) |
May 07, 2004 | 4.743 | 4.812 | 4.664 | 4.668 | 441,864 | -0.12(-2.52%) |
May 06, 2004 | 4.846 | 4.846 | 4.720 | 4.788 | 1,065,803 | -0.08(-1.74%) |
May 05, 2004 | 4.781 | 4.889 | 4.781 | 4.873 | 756,424 | +0.09(+1.92%) |
May 04, 2004 | 4.779 | 4.855 | 4.768 | 4.781 | 1,649,034 | +0.00(+0.04%) |
May 03, 2004 | 4.774 | 4.790 | 4.720 | 4.779 | 1,011,772 | +0.01(+0.11%) |
Apr 30, 2004 | 4.783 | 4.810 | 4.738 | 4.774 | 607,285 | -0.01(-0.23%) |
Apr 29, 2004 | 4.886 | 4.893 | 4.752 | 4.785 | 451,115 | -0.09(-1.78%) |
Apr 28, 2004 | 4.864 | 4.916 | 4.828 | 4.871 | 1,041,748 | -0.03(-0.62%) |
Apr 27, 2004 | 4.864 | 4.945 | 4.853 | 4.902 | 1,125,014 | +0.04(+0.78%) |
Apr 26, 2004 | 4.922 | 4.945 | 4.851 | 4.864 | 1,648,294 | -0.11(-2.24%) |
Apr 23, 2004 | 5.017 | 5.017 | 4.972 | 4.976 | 1,325,592 | -0.01(-0.29%) |
Apr 22, 2004 | 4.999 | 5.010 | 4.972 | 4.990 | 1,614,617 | -0.01(-0.18%) |
Apr 21, 2004 | 4.963 | 5.206 | 4.963 | 4.999 | 2,990,910 | +0.08(+1.65%) |
Apr 20, 2004 | 4.862 | 4.927 | 4.859 | 4.918 | 1,357,418 | +0.05(+1.11%) |
Apr 19, 2004 | 4.846 | 4.864 | 4.754 | 4.864 | 307,158 | +0.04(+0.75%) |
Apr 16, 2004 | 4.801 | 4.842 | 4.740 | 4.828 | 565,467 | +0.01(+0.30%) |
Apr 15, 2004 | 4.815 | 4.860 | 4.776 | 4.813 | 713,496 | +0.00(+0.00%) |
Apr 14, 2004 | 4.795 | 4.853 | 4.763 | 4.813 | 593,593 | +0.02(+0.41%) |
Apr 13, 2004 | 4.846 | 4.882 | 4.794 | 4.794 | 1,004,371 | -0.06(-1.26%) |
Apr 12, 2004 | 4.846 | 4.900 | 4.812 | 4.855 | 626,159 | +0.02(+0.37%) |
Apr 08, 2004 | 4.823 | 4.848 | 4.795 | 4.837 | 471,839 | +0.04(+0.90%) |
Apr 07, 2004 | 4.810 | 4.830 | 4.745 | 4.794 | 515,878 | -0.01(-0.30%) |
Apr 06, 2004 | 4.792 | 4.828 | 4.759 | 4.808 | 509,957 | -0.00(-0.08%) |
Apr 05, 2004 | 4.774 | 4.850 | 4.768 | 4.812 | 621,718 | +0.02(+0.45%) |
Apr 02, 2004 | 4.774 | 4.819 | 4.768 | 4.790 | 645,773 | +0.08(+1.60%) |
Apr 01, 2004 | 4.648 | 4.741 | 4.648 | 4.714 | 744,211 | +0.10(+2.07%) |
Mar 31, 2004 | 4.594 | 4.651 | 4.550 | 4.619 | 1,503,226 | +0.03(+0.55%) |
Mar 30, 2004 | 4.558 | 4.594 | 4.531 | 4.594 | 951,451 | +0.01(+0.24%) |
Mar 29, 2004 | 4.397 | 4.606 | 4.397 | 4.583 | 1,677,899 | +0.19(+4.30%) |
Mar 26, 2004 | 4.305 | 4.394 | 4.287 | 4.394 | 1,291,916 | +0.11(+2.48%) |
Mar 25, 2004 | 4.196 | 4.313 | 4.188 | 4.287 | 790,840 | +0.12(+2.85%) |
Mar 24, 2004 | 4.169 | 4.226 | 4.169 | 4.169 | 425,581 | -0.01(-0.22%) |
Mar 23, 2004 | 4.190 | 4.210 | 4.152 | 4.178 | 320,111 | +0.02(+0.56%) |
Mar 22, 2004 | 4.201 | 4.217 | 4.142 | 4.154 | 625,419 | -0.09(-2.16%) |
Mar 19, 2004 | 4.314 | 4.314 | 4.233 | 4.246 | 1,350,757 | -0.06(-1.38%) |
Mar 18, 2004 | 4.327 | 4.332 | 4.228 | 4.305 | 511,807 | -0.01(-0.17%) |
Mar 17, 2004 | 4.278 | 4.334 | 4.269 | 4.313 | 497,744 | +0.06(+1.53%) |
Mar 16, 2004 | 4.242 | 4.296 | 4.237 | 4.248 | 466,658 | +0.01(+0.13%) |
Mar 15, 2004 | 4.342 | 4.369 | 4.241 | 4.242 | 805,643 | -0.11(-2.48%) |
Mar 12, 2004 | 4.255 | 4.354 | 4.242 | 4.351 | 389,684 | +0.10(+2.24%) |
Mar 11, 2004 | 4.369 | 4.369 | 4.253 | 4.255 | 712,755 | -0.11(-2.60%) |
Mar 10, 2004 | 4.414 | 4.423 | 4.360 | 4.369 | 895,200 | -0.01(-0.25%) |
Mar 09, 2004 | 4.396 | 4.408 | 4.370 | 4.379 | 515,138 | -0.03(-0.57%) |
Mar 08, 2004 | 4.480 | 4.480 | 4.403 | 4.405 | 626,899 | -0.10(-2.16%) |
Mar 05, 2004 | 4.446 | 4.529 | 4.432 | 4.502 | 508,846 | +0.04(+0.97%) |
Mar 04, 2004 | 4.441 | 4.468 | 4.396 | 4.459 | 925,546 | +0.00(+0.04%) |
Mar 03, 2004 | 4.468 | 4.477 | 4.387 | 4.457 | 811,194 | -0.03(-0.72%) |
Mar 02, 2004 | 4.534 | 4.624 | 4.462 | 4.489 | 535,862 | -0.03(-0.72%) |