Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.312 | 4.330 | 4.285 | 4.326 | 1,668,808 | +0.02(+0.42%) |
May 27, 2004 | 4.322 | 4.342 | 4.275 | 4.307 | 1,525,542 | -0.01(-0.19%) |
May 26, 2004 | 4.271 | 4.326 | 4.271 | 4.316 | 1,878,274 | +0.02(+0.47%) |
May 25, 2004 | 4.253 | 4.328 | 4.253 | 4.295 | 2,300,663 | +0.03(+0.76%) |
May 24, 2004 | 4.231 | 4.271 | 4.210 | 4.263 | 2,401,938 | +0.06(+1.49%) |
May 21, 2004 | 4.190 | 4.220 | 4.184 | 4.200 | 2,986,367 | +0.03(+0.73%) |
May 20, 2004 | 4.127 | 4.190 | 4.119 | 4.170 | 1,608,043 | +0.04(+1.08%) |
May 19, 2004 | 4.150 | 4.192 | 4.125 | 4.125 | 5,389,787 | -0.00(-0.10%) |
May 18, 2004 | 4.109 | 4.139 | 4.099 | 4.129 | 1,470,705 | +0.04(+0.99%) |
May 17, 2004 | 4.099 | 4.121 | 4.077 | 4.089 | 3,387,513 | -0.06(-1.46%) |
May 14, 2004 | 4.079 | 4.152 | 4.079 | 4.150 | 3,871,656 | +0.06(+1.59%) |
May 13, 2004 | 4.028 | 4.095 | 4.008 | 4.085 | 2,641,045 | +0.08(+1.92%) |
May 12, 2004 | 4.071 | 4.079 | 3.986 | 4.008 | 3,709,616 | -0.06(-1.54%) |
May 11, 2004 | 4.079 | 4.133 | 4.069 | 4.071 | 3,058,494 | -0.03(-0.69%) |
May 10, 2004 | 4.156 | 4.158 | 4.061 | 4.099 | 2,796,168 | -0.06(-1.36%) |
May 07, 2004 | 4.307 | 4.307 | 4.154 | 4.156 | 2,017,588 | -0.15(-3.52%) |
May 06, 2004 | 4.271 | 4.312 | 4.239 | 4.307 | 2,816,917 | +0.02(+0.47%) |
May 05, 2004 | 4.271 | 4.303 | 4.227 | 4.287 | 2,545,205 | +0.00(+0.09%) |
May 04, 2004 | 4.265 | 4.312 | 4.265 | 4.283 | 2,486,416 | -0.02(-0.38%) |
May 03, 2004 | 4.251 | 4.310 | 4.251 | 4.299 | 2,527,420 | +0.06(+1.38%) |
Apr 30, 2004 | 4.261 | 4.271 | 4.200 | 4.241 | 2,480,488 | -0.00(-0.10%) |
Apr 29, 2004 | 4.372 | 4.372 | 4.188 | 4.245 | 3,729,377 | -0.11(-2.42%) |
Apr 28, 2004 | 4.423 | 4.423 | 4.303 | 4.350 | 2,950,303 | -0.11(-2.54%) |
Apr 27, 2004 | 4.453 | 4.494 | 4.441 | 4.463 | 3,031,323 | +0.01(+0.32%) |
Apr 26, 2004 | 4.425 | 4.463 | 4.425 | 4.449 | 2,348,090 | +0.02(+0.37%) |
Apr 23, 2004 | 4.463 | 4.463 | 4.407 | 4.433 | 2,113,429 | -0.01(-0.27%) |
Apr 22, 2004 | 4.364 | 4.461 | 4.354 | 4.445 | 1,548,761 | +0.09(+2.09%) |
Apr 21, 2004 | 4.384 | 4.393 | 4.332 | 4.354 | 2,939,929 | -0.03(-0.69%) |
Apr 20, 2004 | 4.447 | 4.469 | 4.384 | 4.384 | 1,303,725 | -0.06(-1.37%) |
Apr 19, 2004 | 4.494 | 4.496 | 4.443 | 4.445 | 1,342,753 | -0.06(-1.44%) |
Apr 16, 2004 | 4.433 | 4.512 | 4.431 | 4.510 | 4,875,016 | +0.08(+1.83%) |
Apr 15, 2004 | 4.399 | 4.429 | 4.372 | 4.429 | 2,868,789 | +0.06(+1.30%) |
Apr 14, 2004 | 4.443 | 4.451 | 4.372 | 4.372 | 3,049,602 | -0.09(-2.04%) |
Apr 13, 2004 | 4.514 | 4.514 | 4.427 | 4.463 | 4,308,372 | -0.04(-0.99%) |
Apr 12, 2004 | 4.554 | 4.577 | 4.484 | 4.508 | 2,929,060 | -0.02(-0.36%) |
Apr 08, 2004 | 4.641 | 4.641 | 4.524 | 4.524 | 2,595,101 | -0.09(-2.02%) |
Apr 07, 2004 | 4.619 | 4.648 | 4.583 | 4.617 | 1,198,993 | -0.02(-0.44%) |
Apr 06, 2004 | 4.615 | 4.654 | 4.605 | 4.637 | 1,919,278 | +0.01(+0.13%) |
Apr 05, 2004 | 4.615 | 4.631 | 4.579 | 4.631 | 2,315,484 | +0.01(+0.26%) |
Apr 02, 2004 | 4.662 | 4.664 | 4.554 | 4.619 | 2,412,312 | -0.02(-0.48%) |
Apr 01, 2004 | 4.565 | 4.641 | 4.559 | 4.641 | 2,944,869 | +0.08(+1.69%) |
Mar 31, 2004 | 4.550 | 4.585 | 4.544 | 4.565 | 1,975,596 | +0.02(+0.36%) |
Mar 30, 2004 | 4.461 | 4.548 | 4.443 | 4.548 | 2,215,691 | +0.08(+1.86%) |
Mar 29, 2004 | 4.413 | 4.465 | 4.405 | 4.465 | 4,578,108 | +0.05(+1.24%) |
Mar 26, 2004 | 4.423 | 4.425 | 4.384 | 4.411 | 2,732,439 | -0.02(-0.50%) |
Mar 25, 2004 | 4.435 | 4.453 | 4.431 | 4.433 | 7,667,726 | +0.01(+0.18%) |
Mar 24, 2004 | 4.459 | 4.471 | 4.409 | 4.425 | 2,871,754 | -0.02(-0.41%) |
Mar 23, 2004 | 4.494 | 4.500 | 4.433 | 4.443 | 3,503,609 | -0.06(-1.30%) |
Mar 22, 2004 | 4.559 | 4.593 | 4.502 | 4.502 | 1,652,506 | -0.10(-2.24%) |
Mar 19, 2004 | 4.581 | 4.617 | 4.573 | 4.605 | 2,211,245 | +0.02(+0.53%) |
Mar 18, 2004 | 4.601 | 4.625 | 4.567 | 4.581 | 1,951,389 | -0.03(-0.70%) |
Mar 17, 2004 | 4.611 | 4.629 | 4.587 | 4.613 | 3,479,896 | +0.02(+0.44%) |
Mar 16, 2004 | 4.635 | 4.654 | 4.589 | 4.593 | 7,921,654 | -0.05(-1.05%) |
Mar 15, 2004 | 4.639 | 4.660 | 4.619 | 4.641 | 1,819,979 | +0.00(+0.04%) |
Mar 12, 2004 | 4.565 | 4.641 | 4.544 | 4.639 | 2,247,309 | +0.08(+1.82%) |
Mar 11, 2004 | 4.595 | 4.629 | 4.550 | 4.556 | 2,369,827 | -0.04(-0.84%) |
Mar 10, 2004 | 4.716 | 4.743 | 4.595 | 4.595 | 1,805,159 | -0.10(-2.07%) |
Mar 09, 2004 | 4.731 | 4.751 | 4.676 | 4.692 | 2,142,082 | -0.04(-0.81%) |
Mar 08, 2004 | 4.706 | 4.747 | 4.682 | 4.731 | 3,652,309 | +0.04(+0.82%) |
Mar 05, 2004 | 4.621 | 4.694 | 4.621 | 4.692 | 3,545,601 | +0.06(+1.27%) |
Mar 04, 2004 | 4.635 | 4.664 | 4.611 | 4.633 | 3,140,996 | +0.01(+0.26%) |
Mar 03, 2004 | 4.635 | 4.646 | 4.567 | 4.621 | 2,834,208 | -0.03(-0.74%) |
Mar 02, 2004 | 4.629 | 4.656 | 4.621 | 4.656 | 4,708,530 | +0.05(+1.01%) |