Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.501 | 4.501 | 4.422 | 4.477 | 183,877 | -0.02(-0.35%) |
May 27, 2004 | 4.438 | 4.517 | 4.406 | 4.493 | 168,427 | +0.17(+4.02%) |
May 26, 2004 | 4.383 | 4.383 | 4.264 | 4.319 | 779,705 | -0.09(-2.15%) |
May 25, 2004 | 4.327 | 4.414 | 4.288 | 4.414 | 293,038 | +0.01(+0.18%) |
May 24, 2004 | 4.438 | 4.438 | 4.319 | 4.406 | 187,423 | +0.00(+0.00%) |
May 21, 2004 | 4.343 | 4.414 | 4.335 | 4.406 | 130,056 | +0.12(+2.76%) |
May 20, 2004 | 4.383 | 4.398 | 4.264 | 4.288 | 123,344 | -0.06(-1.27%) |
May 19, 2004 | 4.406 | 4.485 | 4.343 | 4.343 | 174,632 | +0.12(+2.80%) |
May 18, 2004 | 4.188 | 4.256 | 4.185 | 4.225 | 263,025 | +0.20(+4.90%) |
May 17, 2004 | 4.011 | 4.043 | 3.956 | 4.027 | 544,413 | -0.12(-2.86%) |
May 14, 2004 | 4.161 | 4.185 | 4.106 | 4.146 | 239,977 | -0.07(-1.69%) |
May 13, 2004 | 4.217 | 4.240 | 4.169 | 4.217 | 346,732 | -0.06(-1.48%) |
May 12, 2004 | 4.327 | 4.327 | 4.185 | 4.280 | 251,121 | -0.06(-1.28%) |
May 11, 2004 | 4.280 | 4.351 | 4.272 | 4.335 | 226,047 | +0.17(+3.98%) |
May 10, 2004 | 4.169 | 4.217 | 4.075 | 4.169 | 769,574 | -0.13(-2.94%) |
May 07, 2004 | 4.359 | 4.390 | 4.272 | 4.296 | 386,496 | -0.19(-4.23%) |
May 06, 2004 | 4.564 | 4.564 | 4.438 | 4.485 | 423,601 | -0.17(-3.73%) |
May 05, 2004 | 4.635 | 4.691 | 4.619 | 4.659 | 885,574 | -0.02(-0.51%) |
May 04, 2004 | 4.580 | 4.698 | 4.580 | 4.683 | 388,269 | +0.13(+2.77%) |
May 03, 2004 | 4.454 | 4.572 | 4.406 | 4.556 | 472,230 | +0.02(+0.52%) |
Apr 30, 2004 | 4.619 | 4.627 | 4.477 | 4.533 | 586,963 | -0.11(-2.38%) |
Apr 29, 2004 | 4.706 | 4.722 | 4.580 | 4.643 | 535,675 | -0.08(-1.67%) |
Apr 28, 2004 | 4.959 | 4.959 | 4.714 | 4.722 | 672,063 | -0.28(-5.68%) |
Apr 27, 2004 | 4.888 | 5.046 | 4.888 | 5.006 | 902,037 | +0.17(+3.59%) |
Apr 26, 2004 | 4.888 | 4.896 | 4.817 | 4.833 | 233,392 | +0.02(+0.49%) |
Apr 23, 2004 | 4.801 | 4.833 | 4.754 | 4.809 | 177,165 | -0.01(-0.16%) |
Apr 22, 2004 | 4.722 | 4.817 | 4.722 | 4.817 | 292,911 | +0.09(+2.01%) |
Apr 21, 2004 | 4.691 | 4.754 | 4.691 | 4.722 | 916,600 | +0.02(+0.34%) |
Apr 20, 2004 | 4.777 | 4.825 | 4.706 | 4.706 | 291,898 | -0.05(-1.00%) |
Apr 19, 2004 | 4.698 | 4.785 | 4.683 | 4.754 | 480,841 | +0.08(+1.69%) |
Apr 16, 2004 | 4.691 | 4.698 | 4.619 | 4.675 | 109,034 | -0.05(-1.00%) |
Apr 15, 2004 | 4.762 | 4.770 | 4.659 | 4.722 | 181,724 | +0.00(+0.00%) |
Apr 14, 2004 | 4.659 | 4.738 | 4.627 | 4.722 | 143,226 | +0.02(+0.50%) |
Apr 13, 2004 | 4.801 | 4.801 | 4.691 | 4.698 | 156,017 | -0.08(-1.65%) |
Apr 12, 2004 | 4.809 | 4.841 | 4.777 | 4.777 | 160,829 | +0.02(+0.33%) |
Apr 08, 2004 | 4.841 | 4.841 | 4.746 | 4.762 | 80,034 | -0.02(-0.33%) |
Apr 07, 2004 | 4.730 | 4.817 | 4.730 | 4.777 | 93,205 | +0.05(+1.00%) |
Apr 06, 2004 | 4.754 | 4.817 | 4.722 | 4.730 | 72,943 | -0.06(-1.32%) |
Apr 05, 2004 | 4.754 | 4.801 | 4.722 | 4.793 | 114,226 | +0.01(+0.17%) |
Apr 02, 2004 | 4.817 | 4.825 | 4.738 | 4.785 | 91,052 | -0.03(-0.59%) |
Apr 01, 2004 | 4.738 | 4.825 | 4.714 | 4.814 | 280,628 | +0.09(+1.94%) |
Mar 31, 2004 | 4.667 | 4.738 | 4.659 | 4.722 | 276,575 | +0.05(+1.01%) |
Mar 30, 2004 | 4.604 | 4.698 | 4.596 | 4.675 | 396,121 | +0.03(+0.68%) |
Mar 29, 2004 | 4.659 | 4.698 | 4.612 | 4.643 | 314,820 | +0.06(+1.20%) |
Mar 26, 2004 | 4.596 | 4.635 | 4.564 | 4.588 | 185,017 | +0.03(+0.69%) |
Mar 25, 2004 | 4.414 | 4.580 | 4.414 | 4.556 | 232,632 | +0.23(+5.29%) |
Mar 24, 2004 | 4.383 | 4.422 | 4.280 | 4.327 | 233,012 | -0.06(-1.26%) |
Mar 23, 2004 | 4.343 | 4.414 | 4.335 | 4.383 | 371,680 | +0.13(+2.97%) |
Mar 22, 2004 | 4.304 | 4.327 | 4.233 | 4.256 | 216,296 | -0.17(-3.75%) |
Mar 19, 2004 | 4.517 | 4.517 | 4.414 | 4.422 | 230,226 | -0.12(-2.61%) |
Mar 18, 2004 | 4.588 | 4.588 | 4.509 | 4.541 | 228,706 | -0.06(-1.20%) |
Mar 17, 2004 | 4.627 | 4.643 | 4.548 | 4.596 | 202,366 | +0.06(+1.22%) |
Mar 16, 2004 | 4.485 | 4.541 | 4.438 | 4.541 | 264,038 | +0.15(+3.42%) |
Mar 15, 2004 | 4.541 | 4.541 | 4.351 | 4.390 | 597,347 | -0.10(-2.28%) |
Mar 12, 2004 | 4.462 | 4.548 | 4.422 | 4.493 | 377,505 | +0.03(+0.71%) |
Mar 11, 2004 | 4.477 | 4.588 | 4.383 | 4.462 | 591,395 | -0.09(-2.08%) |
Mar 10, 2004 | 4.698 | 4.706 | 4.541 | 4.556 | 407,898 | -0.13(-2.70%) |
Mar 09, 2004 | 4.777 | 4.777 | 4.675 | 4.683 | 471,723 | -0.15(-3.10%) |
Mar 08, 2004 | 4.943 | 4.943 | 4.825 | 4.833 | 397,007 | -0.15(-3.01%) |
Mar 05, 2004 | 4.920 | 5.014 | 4.904 | 4.983 | 262,898 | +0.02(+0.32%) |
Mar 04, 2004 | 4.912 | 4.975 | 4.856 | 4.967 | 436,012 | +0.05(+0.96%) |
Mar 03, 2004 | 4.912 | 4.935 | 4.856 | 4.920 | 228,200 | -0.02(-0.48%) |
Mar 02, 2004 | 4.999 | 5.014 | 4.904 | 4.943 | 260,619 | -0.05(-0.95%) |