Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.185 | 4.200 | 4.100 | 4.120 | 185,800 | -0.06(-1.44%) |
May 27, 2004 | 4.170 | 4.200 | 4.140 | 4.180 | 80,100 | -0.02(-0.48%) |
May 26, 2004 | 4.170 | 4.220 | 4.130 | 4.200 | 135,200 | -0.12(-2.78%) |
May 25, 2004 | 4.130 | 4.330 | 4.130 | 4.320 | 83,900 | +0.10(+2.37%) |
May 24, 2004 | 4.170 | 4.300 | 4.160 | 4.220 | 59,000 | -0.03(-0.71%) |
May 21, 2004 | 4.250 | 4.250 | 4.110 | 4.250 | 54,700 | +0.12(+2.91%) |
May 20, 2004 | 4.270 | 4.270 | 4.050 | 4.130 | 110,900 | +0.02(+0.49%) |
May 19, 2004 | 4.400 | 4.400 | 4.050 | 4.110 | 161,200 | -0.16(-3.75%) |
May 18, 2004 | 4.240 | 4.270 | 4.170 | 4.270 | 164,200 | +0.12(+2.89%) |
May 17, 2004 | 4.100 | 4.260 | 4.100 | 4.150 | 244,500 | +0.04(+0.97%) |
May 14, 2004 | 4.110 | 4.260 | 4.010 | 4.110 | 229,600 | -0.03(-0.72%) |
May 13, 2004 | 4.250 | 4.250 | 4.120 | 4.140 | 268,600 | -0.06(-1.43%) |
May 12, 2004 | 4.110 | 4.200 | 4.030 | 4.200 | 257,300 | -0.04(-0.94%) |
May 11, 2004 | 4.280 | 4.350 | 4.030 | 4.240 | 387,800 | +0.20(+4.95%) |
May 10, 2004 | 4.300 | 4.320 | 4.010 | 4.040 | 241,200 | -0.21(-4.94%) |
May 07, 2004 | 4.200 | 4.510 | 4.200 | 4.250 | 118,800 | -0.17(-3.85%) |
May 06, 2004 | 4.120 | 4.540 | 4.100 | 4.420 | 180,700 | +0.21(+4.99%) |
May 05, 2004 | 4.280 | 4.410 | 4.200 | 4.210 | 72,100 | -0.09(-2.09%) |
May 04, 2004 | 4.480 | 4.500 | 4.170 | 4.300 | 125,100 | -0.10(-2.27%) |
May 03, 2004 | 4.080 | 4.500 | 4.000 | 4.400 | 169,500 | +0.27(+6.54%) |
Apr 30, 2004 | 4.180 | 4.440 | 4.090 | 4.130 | 408,200 | -0.13(-3.05%) |
Apr 29, 2004 | 4.670 | 4.700 | 4.170 | 4.260 | 248,900 | -0.35(-7.59%) |
Apr 28, 2004 | 4.700 | 4.730 | 4.610 | 4.610 | 136,900 | -0.12(-2.54%) |
Apr 27, 2004 | 4.950 | 4.950 | 4.650 | 4.730 | 578,500 | -0.12(-2.47%) |
Apr 26, 2004 | 4.750 | 4.930 | 4.750 | 4.850 | 137,400 | -0.05(-1.02%) |
Apr 23, 2004 | 4.850 | 4.900 | 4.710 | 4.900 | 152,700 | +0.05(+1.03%) |
Apr 22, 2004 | 4.850 | 4.920 | 4.790 | 4.850 | 125,700 | +0.05(+1.04%) |
Apr 21, 2004 | 4.590 | 4.850 | 4.540 | 4.800 | 123,700 | +0.10(+2.13%) |
Apr 20, 2004 | 4.890 | 4.900 | 4.700 | 4.700 | 111,800 | -0.19(-3.89%) |
Apr 19, 2004 | 4.730 | 4.900 | 4.700 | 4.890 | 98,800 | +0.08(+1.66%) |
Apr 16, 2004 | 4.870 | 4.900 | 4.680 | 4.810 | 189,200 | +0.06(+1.26%) |
Apr 15, 2004 | 4.730 | 4.890 | 4.670 | 4.750 | 128,400 | +0.01(+0.21%) |
Apr 14, 2004 | 4.720 | 4.890 | 4.000 | 4.740 | 231,900 | -0.14(-2.87%) |
Apr 13, 2004 | 4.870 | 5.000 | 4.820 | 4.880 | 183,900 | -0.10(-2.01%) |
Apr 12, 2004 | 4.910 | 4.990 | 4.910 | 4.980 | 60,300 | +0.10(+2.05%) |
Apr 08, 2004 | 4.820 | 5.000 | 4.820 | 4.880 | 157,900 | +0.05(+1.04%) |
Apr 07, 2004 | 4.980 | 5.000 | 4.820 | 4.830 | 133,900 | -0.07(-1.43%) |
Apr 06, 2004 | 5.010 | 5.070 | 4.900 | 4.900 | 114,200 | -0.17(-3.35%) |
Apr 05, 2004 | 4.950 | 5.070 | 4.950 | 5.070 | 180,900 | +0.00(+0.00%) |
Apr 02, 2004 | 5.120 | 5.120 | 4.950 | 5.070 | 263,000 | +0.05(+1.00%) |
Apr 01, 2004 | 4.980 | 5.030 | 4.910 | 5.020 | 210,600 | +0.11(+2.24%) |
Mar 31, 2004 | 4.940 | 4.990 | 4.900 | 4.910 | 251,400 | +0.03(+0.61%) |
Mar 30, 2004 | 4.880 | 4.950 | 4.860 | 4.880 | 114,700 | +0.00(+0.00%) |
Mar 29, 2004 | 4.840 | 4.890 | 4.810 | 4.880 | 179,700 | +0.06(+1.24%) |
Mar 26, 2004 | 4.860 | 4.860 | 4.790 | 4.820 | 249,000 | -0.04(-0.82%) |
Mar 25, 2004 | 4.900 | 4.900 | 4.790 | 4.860 | 177,100 | +0.07(+1.46%) |
Mar 24, 2004 | 4.820 | 4.870 | 4.790 | 4.790 | 328,200 | -0.06(-1.24%) |
Mar 23, 2004 | 4.840 | 4.870 | 4.800 | 4.850 | 224,500 | +0.06(+1.25%) |
Mar 22, 2004 | 4.880 | 4.880 | 4.770 | 4.790 | 356,600 | -0.02(-0.42%) |
Mar 19, 2004 | 5.000 | 5.000 | 4.790 | 4.810 | 256,100 | +0.01(+0.21%) |
Mar 18, 2004 | 4.810 | 4.840 | 4.780 | 4.800 | 172,500 | -0.02(-0.41%) |
Mar 17, 2004 | 4.870 | 4.940 | 4.800 | 4.820 | 182,000 | +0.02(+0.42%) |
Mar 16, 2004 | 4.860 | 4.870 | 4.790 | 4.800 | 292,100 | +0.10(+2.13%) |
Mar 15, 2004 | 4.930 | 4.970 | 4.700 | 4.700 | 189,300 | -0.18(-3.69%) |
Mar 12, 2004 | 4.850 | 4.880 | 4.740 | 4.880 | 162,700 | +0.14(+2.95%) |
Mar 11, 2004 | 4.790 | 4.850 | 4.740 | 4.740 | 198,800 | -0.04(-0.84%) |
Mar 10, 2004 | 4.845 | 4.890 | 4.780 | 4.780 | 202,300 | +0.00(+0.00%) |
Mar 09, 2004 | 4.850 | 4.910 | 4.780 | 4.780 | 270,000 | -0.02(-0.42%) |
Mar 08, 2004 | 4.880 | 4.890 | 4.790 | 4.800 | 172,500 | -0.01(-0.21%) |
Mar 05, 2004 | 4.800 | 4.910 | 4.780 | 4.810 | 222,400 | -0.10(-2.04%) |
Mar 04, 2004 | 4.750 | 4.930 | 4.690 | 4.910 | 564,800 | +0.41(+9.11%) |
Mar 03, 2004 | 4.380 | 4.550 | 4.320 | 4.500 | 163,000 | +0.13(+2.97%) |
Mar 02, 2004 | 4.320 | 4.440 | 4.300 | 4.370 | 126,300 | -0.07(-1.58%) |