Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.619 | 4.688 | 4.614 | 4.674 | 1,079,590 | +0.04(+0.89%) |
May 27, 2004 | 4.637 | 4.658 | 4.571 | 4.633 | 1,846,002 | +0.04(+0.81%) |
May 26, 2004 | 4.569 | 4.602 | 4.512 | 4.596 | 1,747,769 | +0.02(+0.54%) |
May 25, 2004 | 4.516 | 4.590 | 4.501 | 4.571 | 2,006,481 | +0.08(+1.69%) |
May 24, 2004 | 4.503 | 4.540 | 4.487 | 4.495 | 1,312,528 | +0.01(+0.28%) |
May 21, 2004 | 4.575 | 4.575 | 4.473 | 4.483 | 1,363,590 | -0.02(-0.41%) |
May 20, 2004 | 4.456 | 4.532 | 4.456 | 4.501 | 1,458,419 | +0.08(+1.81%) |
May 19, 2004 | 4.545 | 4.627 | 4.421 | 4.421 | 2,392,119 | -0.11(-2.49%) |
May 18, 2004 | 4.444 | 4.559 | 4.442 | 4.534 | 1,659,748 | +0.09(+1.99%) |
May 17, 2004 | 4.390 | 4.483 | 4.296 | 4.446 | 1,513,857 | +0.02(+0.56%) |
May 14, 2004 | 4.380 | 4.479 | 4.339 | 4.421 | 1,544,008 | +0.02(+0.56%) |
May 13, 2004 | 4.372 | 4.458 | 4.370 | 4.396 | 1,049,439 | -0.01(-0.28%) |
May 12, 2004 | 4.364 | 4.421 | 4.273 | 4.409 | 1,525,042 | +0.04(+0.89%) |
May 11, 2004 | 4.421 | 4.436 | 4.351 | 4.370 | 1,985,570 | +0.08(+1.92%) |
May 10, 2004 | 4.399 | 4.399 | 4.253 | 4.287 | 3,044,249 | -0.11(-2.52%) |
May 07, 2004 | 4.586 | 4.586 | 4.364 | 4.399 | 2,536,550 | -0.18(-3.95%) |
May 06, 2004 | 4.699 | 4.744 | 4.565 | 4.579 | 2,535,578 | -0.25(-5.23%) |
May 05, 2004 | 4.812 | 4.843 | 4.775 | 4.832 | 1,913,111 | +0.02(+0.43%) |
May 04, 2004 | 4.701 | 4.853 | 4.701 | 4.812 | 2,275,406 | +0.07(+1.39%) |
May 03, 2004 | 4.637 | 4.746 | 4.616 | 4.746 | 1,065,973 | +0.11(+2.35%) |
Apr 30, 2004 | 4.699 | 4.756 | 4.612 | 4.637 | 1,533,309 | -0.07(-1.44%) |
Apr 29, 2004 | 4.773 | 4.810 | 4.647 | 4.705 | 1,354,350 | -0.04(-0.78%) |
Apr 28, 2004 | 4.767 | 4.781 | 4.711 | 4.742 | 756,199 | -0.04(-0.77%) |
Apr 27, 2004 | 4.781 | 4.810 | 4.730 | 4.779 | 1,231,316 | +0.03(+0.61%) |
Apr 26, 2004 | 4.691 | 4.793 | 4.691 | 4.750 | 1,130,165 | +0.02(+0.48%) |
Apr 23, 2004 | 4.802 | 4.802 | 4.705 | 4.728 | 870,480 | -0.08(-1.63%) |
Apr 22, 2004 | 4.705 | 4.853 | 4.697 | 4.806 | 2,094,988 | +0.10(+2.14%) |
Apr 21, 2004 | 4.662 | 4.734 | 4.645 | 4.705 | 1,395,200 | +0.02(+0.48%) |
Apr 20, 2004 | 4.853 | 4.863 | 4.682 | 4.682 | 1,828,495 | -0.15(-3.15%) |
Apr 19, 2004 | 4.812 | 4.863 | 4.721 | 4.834 | 1,578,049 | +0.03(+0.64%) |
Apr 16, 2004 | 4.658 | 4.867 | 4.649 | 4.804 | 1,592,638 | +0.13(+2.73%) |
Apr 15, 2004 | 4.612 | 4.709 | 4.612 | 4.676 | 1,893,173 | +0.05(+1.16%) |
Apr 14, 2004 | 4.606 | 4.707 | 4.545 | 4.623 | 4,024,634 | -0.01(-0.27%) |
Apr 13, 2004 | 4.740 | 4.760 | 4.596 | 4.635 | 2,903,708 | -0.10(-2.21%) |
Apr 12, 2004 | 4.972 | 4.972 | 4.606 | 4.740 | 3,192,572 | -0.22(-4.44%) |
Apr 08, 2004 | 5.131 | 5.151 | 4.956 | 4.960 | 1,331,980 | -0.14(-2.70%) |
Apr 07, 2004 | 5.079 | 5.180 | 4.890 | 5.098 | 2,897,873 | +0.05(+1.06%) |
Apr 06, 2004 | 5.200 | 5.215 | 4.989 | 5.044 | 3,432,318 | -0.17(-3.23%) |
Apr 05, 2004 | 5.377 | 5.377 | 5.128 | 5.213 | 1,736,584 | -0.19(-3.43%) |
Apr 02, 2004 | 5.396 | 5.439 | 5.359 | 5.398 | 1,235,206 | +0.00(+0.04%) |
Apr 01, 2004 | 5.381 | 5.427 | 5.373 | 5.396 | 958,014 | +0.01(+0.11%) |
Mar 31, 2004 | 5.373 | 5.398 | 5.346 | 5.390 | 1,288,213 | +0.01(+0.23%) |
Mar 30, 2004 | 5.330 | 5.377 | 5.305 | 5.377 | 1,192,898 | +0.02(+0.35%) |
Mar 29, 2004 | 5.305 | 5.383 | 5.274 | 5.359 | 1,492,946 | +0.08(+1.60%) |
Mar 26, 2004 | 5.404 | 5.404 | 5.274 | 5.274 | 1,383,528 | -0.15(-2.84%) |
Mar 25, 2004 | 5.355 | 5.439 | 5.355 | 5.429 | 1,098,069 | +0.08(+1.54%) |
Mar 24, 2004 | 5.388 | 5.408 | 5.346 | 5.346 | 792,672 | -0.05(-0.99%) |
Mar 23, 2004 | 5.464 | 5.464 | 5.295 | 5.400 | 730,911 | +0.09(+1.74%) |
Mar 22, 2004 | 5.377 | 5.377 | 5.307 | 5.307 | 761,548 | -0.07(-1.38%) |
Mar 19, 2004 | 5.386 | 5.392 | 5.344 | 5.381 | 1,012,480 | -0.00(-0.08%) |
Mar 18, 2004 | 5.383 | 5.386 | 5.320 | 5.386 | 769,329 | -0.01(-0.15%) |
Mar 17, 2004 | 5.314 | 5.394 | 5.295 | 5.394 | 1,842,597 | +0.09(+1.75%) |
Mar 16, 2004 | 5.307 | 5.357 | 5.256 | 5.301 | 1,350,946 | +0.02(+0.43%) |
Mar 15, 2004 | 5.402 | 5.402 | 5.279 | 5.279 | 1,077,645 | -0.15(-2.69%) |
Mar 12, 2004 | 5.336 | 5.425 | 5.336 | 5.425 | 873,884 | +0.08(+1.46%) |
Mar 11, 2004 | 5.359 | 5.398 | 5.328 | 5.346 | 1,099,042 | -0.03(-0.65%) |
Mar 10, 2004 | 5.466 | 5.470 | 5.369 | 5.381 | 1,171,987 | -0.08(-1.39%) |
Mar 09, 2004 | 5.490 | 5.492 | 5.449 | 5.458 | 954,124 | -0.03(-0.60%) |
Mar 08, 2004 | 5.476 | 5.511 | 5.439 | 5.490 | 1,259,035 | -0.01(-0.15%) |
Mar 05, 2004 | 5.478 | 5.501 | 5.451 | 5.499 | 1,521,152 | +0.02(+0.38%) |
Mar 04, 2004 | 5.402 | 5.478 | 5.398 | 5.478 | 839,843 | +0.06(+1.02%) |
Mar 03, 2004 | 5.363 | 5.437 | 5.332 | 5.423 | 1,236,179 | +0.05(+0.84%) |
Mar 02, 2004 | 5.398 | 5.398 | 5.344 | 5.377 | 1,204,083 | +0.00(+0.00%) |