Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.069 | 4.069 | 4.069 | 4.069 | 724 | +0.02(+0.40%) |
May 27, 2004 | 4.141 | 4.141 | 4.053 | 4.053 | 5,793 | -0.03(-0.77%) |
May 26, 2004 | 4.054 | 4.097 | 4.007 | 4.084 | 9,414 | -0.01(-0.27%) |
May 25, 2004 | 4.141 | 4.143 | 4.095 | 4.095 | 6,879 | -0.01(-0.22%) |
May 24, 2004 | 4.051 | 4.130 | 4.010 | 4.104 | 2,534 | +0.04(+1.09%) |
May 21, 2004 | 4.060 | 4.062 | 4.055 | 4.060 | 5,069 | -0.03(-0.68%) |
May 20, 2004 | 4.058 | 4.088 | 4.058 | 4.088 | 724 | +0.03(+0.72%) |
May 19, 2004 | 4.008 | 4.141 | 3.970 | 4.058 | 10,500 | +0.05(+1.29%) |
May 18, 2004 | 4.007 | 4.064 | 4.007 | 4.007 | 7,603 | -0.09(-2.11%) |
May 17, 2004 | 4.141 | 4.141 | 4.093 | 4.093 | 1,086 | -0.05(-1.16%) |
May 14, 2004 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
May 13, 2004 | 4.141 | 4.141 | 4.141 | 4.141 | 362 | +0.00(+0.04%) |
May 12, 2004 | 4.113 | 4.139 | 4.054 | 4.139 | 10,138 | +0.03(+0.63%) |
May 11, 2004 | 4.049 | 4.113 | 4.047 | 4.113 | 9,414 | +0.14(+3.57%) |
May 10, 2004 | 4.051 | 4.134 | 3.960 | 3.971 | 50,328 | -0.19(-4.57%) |
May 07, 2004 | 4.239 | 4.239 | 4.130 | 4.161 | 9,776 | -0.11(-2.63%) |
May 06, 2004 | 4.574 | 4.574 | 4.176 | 4.273 | 44,897 | -0.23(-5.11%) |
May 05, 2004 | 4.465 | 4.603 | 4.465 | 4.504 | 17,017 | -0.05(-1.05%) |
May 04, 2004 | 4.533 | 4.552 | 4.533 | 4.552 | 15,207 | +0.05(+1.10%) |
May 03, 2004 | 4.548 | 4.548 | 4.465 | 4.502 | 25,707 | -0.04(-0.81%) |
Apr 30, 2004 | 4.483 | 4.544 | 4.467 | 4.538 | 17,017 | +0.03(+0.69%) |
Apr 29, 2004 | 4.465 | 4.552 | 4.428 | 4.507 | 30,414 | +0.03(+0.58%) |
Apr 28, 2004 | 4.649 | 4.649 | 4.482 | 4.482 | 10,500 | -0.17(-3.60%) |
Apr 27, 2004 | 4.467 | 4.649 | 4.467 | 4.649 | 11,224 | +0.10(+2.14%) |
Apr 26, 2004 | 4.550 | 4.649 | 4.550 | 4.552 | 42,363 | +0.01(+0.16%) |
Apr 23, 2004 | 4.465 | 4.550 | 4.465 | 4.544 | 18,828 | +0.01(+0.32%) |
Apr 22, 2004 | 4.480 | 4.537 | 4.428 | 4.529 | 30,776 | +0.02(+0.37%) |
Apr 21, 2004 | 4.513 | 4.529 | 4.465 | 4.513 | 45,621 | -0.04(-0.93%) |
Apr 20, 2004 | 4.603 | 4.603 | 4.511 | 4.555 | 18,465 | -0.05(-1.04%) |
Apr 19, 2004 | 4.614 | 4.651 | 4.561 | 4.603 | 30,776 | -0.02(-0.43%) |
Apr 16, 2004 | 4.653 | 4.653 | 4.483 | 4.623 | 27,155 | -0.07(-1.53%) |
Apr 15, 2004 | 4.752 | 4.752 | 4.555 | 4.695 | 14,483 | -0.05(-1.05%) |
Apr 14, 2004 | 4.653 | 4.824 | 4.649 | 4.745 | 7,965 | +0.06(+1.38%) |
Apr 13, 2004 | 4.822 | 4.822 | 4.680 | 4.680 | 15,207 | -0.15(-3.16%) |
Apr 12, 2004 | 4.796 | 5.012 | 4.787 | 4.833 | 34,759 | -0.01(-0.27%) |
Apr 08, 2004 | 4.879 | 4.947 | 4.800 | 4.846 | 11,948 | -0.02(-0.38%) |
Apr 07, 2004 | 4.697 | 4.958 | 4.697 | 4.865 | 71,329 | +0.10(+2.13%) |
Apr 06, 2004 | 4.936 | 4.936 | 4.655 | 4.763 | 13,034 | -0.17(-3.47%) |
Apr 05, 2004 | 4.920 | 4.934 | 4.905 | 4.934 | 5,793 | +0.00(+0.00%) |
Apr 02, 2004 | 4.931 | 4.934 | 4.909 | 4.934 | 3,620 | +0.02(+0.45%) |
Apr 01, 2004 | 4.820 | 4.946 | 4.820 | 4.912 | 29,328 | -0.03(-0.60%) |
Mar 31, 2004 | 4.655 | 4.942 | 4.655 | 4.942 | 25,345 | +0.08(+1.67%) |
Mar 30, 2004 | 4.704 | 4.866 | 4.704 | 4.861 | 7,241 | -0.01(-0.30%) |
Mar 29, 2004 | 4.859 | 4.876 | 4.760 | 4.876 | 7,603 | +0.18(+3.84%) |
Mar 26, 2004 | 4.695 | 4.791 | 4.695 | 4.695 | 26,069 | -0.04(-0.78%) |
Mar 25, 2004 | 5.049 | 5.076 | 4.629 | 4.732 | 108,623 | -0.33(-6.55%) |
Mar 24, 2004 | 4.969 | 5.106 | 4.969 | 5.063 | 203,125 | +0.07(+1.48%) |
Mar 23, 2004 | 4.971 | 4.990 | 4.649 | 4.990 | 61,915 | +0.34(+7.33%) |
Mar 22, 2004 | 4.555 | 4.662 | 4.498 | 4.649 | 57,570 | +0.13(+2.85%) |
Mar 19, 2004 | 4.517 | 4.537 | 4.498 | 4.520 | 14,483 | -0.01(-0.20%) |
Mar 18, 2004 | 4.345 | 4.555 | 4.345 | 4.529 | 14,121 | +0.03(+0.74%) |
Mar 17, 2004 | 4.529 | 4.564 | 4.343 | 4.496 | 64,811 | -0.06(-1.41%) |
Mar 16, 2004 | 4.511 | 4.594 | 4.511 | 4.561 | 20,638 | -0.03(-0.64%) |
Mar 15, 2004 | 4.640 | 4.666 | 4.513 | 4.590 | 18,828 | -0.06(-1.27%) |
Mar 12, 2004 | 4.607 | 4.693 | 4.607 | 4.649 | 15,931 | +0.08(+1.73%) |
Mar 11, 2004 | 4.610 | 4.693 | 4.570 | 4.570 | 15,207 | -0.04(-0.96%) |
Mar 10, 2004 | 4.690 | 4.690 | 4.610 | 4.614 | 20,276 | +0.00(+0.04%) |
Mar 09, 2004 | 4.739 | 4.739 | 4.607 | 4.612 | 19,552 | -0.02(-0.36%) |
Mar 08, 2004 | 4.605 | 4.784 | 4.605 | 4.629 | 46,345 | +0.05(+1.17%) |
Mar 05, 2004 | 4.668 | 4.959 | 4.517 | 4.575 | 84,726 | -0.13(-2.70%) |
Mar 04, 2004 | 4.557 | 4.704 | 4.542 | 4.702 | 61,553 | +0.17(+3.74%) |
Mar 03, 2004 | 4.697 | 4.715 | 4.443 | 4.533 | 81,105 | -0.32(-6.53%) |
Mar 02, 2004 | 4.879 | 4.879 | 4.772 | 4.850 | 18,465 | +0.01(+0.15%) |