Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.473 | 4.582 | 4.410 | 4.480 | 43,323 | +0.08(+1.77%) |
May 27, 2004 | 4.426 | 4.434 | 4.403 | 4.403 | 1,414 | +0.04(+0.89%) |
May 26, 2004 | 4.356 | 4.473 | 4.356 | 4.364 | 9,513 | -0.06(-1.41%) |
May 25, 2004 | 4.434 | 4.512 | 4.395 | 4.426 | 17,226 | -0.09(-1.90%) |
May 24, 2004 | 4.558 | 4.582 | 4.364 | 4.512 | 13,112 | -0.14(-3.01%) |
May 21, 2004 | 4.317 | 4.675 | 4.317 | 4.652 | 20,697 | +0.01(+0.17%) |
May 20, 2004 | 4.621 | 4.722 | 4.356 | 4.644 | 26,482 | +0.04(+0.84%) |
May 19, 2004 | 4.597 | 4.652 | 4.372 | 4.605 | 7,456 | -0.02(-0.50%) |
May 18, 2004 | 4.566 | 4.652 | 4.496 | 4.628 | 13,627 | +0.31(+7.21%) |
May 17, 2004 | 4.435 | 4.465 | 4.317 | 4.317 | 18,769 | -0.12(-2.63%) |
May 14, 2004 | 4.473 | 4.543 | 4.434 | 4.434 | 12,727 | +0.00(+0.00%) |
May 13, 2004 | 4.570 | 4.589 | 4.434 | 4.434 | 3,213 | -0.13(-2.91%) |
May 12, 2004 | 4.636 | 4.636 | 4.543 | 4.567 | 3,856 | -0.01(-0.32%) |
May 11, 2004 | 4.558 | 4.652 | 4.558 | 4.582 | 4,628 | +0.05(+1.03%) |
May 10, 2004 | 4.737 | 4.737 | 4.434 | 4.535 | 14,526 | -0.10(-2.18%) |
May 07, 2004 | 4.628 | 4.667 | 4.628 | 4.636 | 8,999 | -0.01(-0.17%) |
May 06, 2004 | 4.636 | 4.706 | 4.597 | 4.644 | 13,627 | -0.03(-0.67%) |
May 05, 2004 | 4.784 | 4.784 | 4.597 | 4.675 | 25,197 | -0.11(-2.28%) |
May 04, 2004 | 4.761 | 4.784 | 4.691 | 4.784 | 47,437 | +0.00(+0.00%) |
May 03, 2004 | 4.722 | 4.784 | 4.722 | 4.784 | 81,376 | +0.04(+0.82%) |
Apr 30, 2004 | 4.652 | 4.753 | 4.652 | 4.745 | 43,966 | +0.00(+0.00%) |
Apr 29, 2004 | 4.698 | 4.753 | 4.667 | 4.745 | 9,770 | +0.05(+1.16%) |
Apr 28, 2004 | 4.628 | 4.784 | 4.543 | 4.691 | 20,440 | +0.02(+0.50%) |
Apr 27, 2004 | 4.472 | 4.667 | 4.395 | 4.667 | 58,750 | +0.31(+7.14%) |
Apr 26, 2004 | 4.605 | 4.617 | 4.317 | 4.356 | 32,267 | +0.04(+0.90%) |
Apr 23, 2004 | 4.535 | 4.535 | 4.317 | 4.317 | 12,727 | -0.12(-2.63%) |
Apr 22, 2004 | 4.333 | 4.457 | 4.333 | 4.434 | 14,784 | -0.01(-0.18%) |
Apr 21, 2004 | 4.356 | 4.442 | 4.309 | 4.442 | 9,256 | +0.02(+0.35%) |
Apr 20, 2004 | 4.368 | 4.457 | 4.368 | 4.426 | 17,998 | +0.12(+2.71%) |
Apr 19, 2004 | 4.426 | 4.551 | 4.295 | 4.309 | 22,497 | -0.17(-3.82%) |
Apr 16, 2004 | 4.302 | 4.512 | 4.286 | 4.480 | 51,551 | +0.09(+1.95%) |
Apr 15, 2004 | 4.356 | 4.457 | 4.356 | 4.395 | 11,570 | -0.04(-0.88%) |
Apr 14, 2004 | 4.364 | 4.434 | 4.302 | 4.434 | 27,896 | -0.01(-0.18%) |
Apr 13, 2004 | 4.473 | 4.543 | 4.434 | 4.442 | 27,382 | -0.09(-1.89%) |
Apr 12, 2004 | 4.551 | 4.574 | 4.434 | 4.527 | 25,454 | -0.05(-1.02%) |
Apr 08, 2004 | 4.551 | 4.644 | 4.551 | 4.574 | 20,183 | +0.05(+1.20%) |
Apr 07, 2004 | 4.566 | 4.605 | 4.434 | 4.519 | 45,894 | -0.14(-3.00%) |
Apr 06, 2004 | 4.667 | 4.667 | 4.589 | 4.659 | 14,784 | -0.01(-0.17%) |
Apr 05, 2004 | 4.741 | 4.741 | 4.606 | 4.667 | 21,211 | -0.09(-1.80%) |
Apr 02, 2004 | 4.745 | 4.784 | 4.667 | 4.753 | 14,141 | +0.02(+0.33%) |
Apr 01, 2004 | 4.706 | 4.737 | 4.667 | 4.737 | 3,085 | -0.01(-0.16%) |
Mar 31, 2004 | 4.691 | 4.761 | 4.691 | 4.745 | 7,970 | -0.01(-0.16%) |
Mar 30, 2004 | 4.784 | 4.784 | 4.675 | 4.753 | 10,927 | -0.04(-0.81%) |
Mar 29, 2004 | 4.776 | 4.823 | 4.745 | 4.792 | 17,869 | +0.06(+1.32%) |
Mar 26, 2004 | 4.706 | 4.761 | 4.667 | 4.729 | 13,112 | -0.03(-0.65%) |
Mar 25, 2004 | 4.784 | 4.815 | 4.706 | 4.761 | 44,866 | -0.02(-0.49%) |
Mar 24, 2004 | 4.784 | 4.815 | 4.784 | 4.784 | 37,538 | +0.00(+0.00%) |
Mar 23, 2004 | 4.823 | 4.823 | 4.753 | 4.784 | 56,179 | +0.00(+0.00%) |
Mar 22, 2004 | 4.659 | 4.807 | 4.659 | 4.784 | 11,313 | +0.00(+0.00%) |
Mar 19, 2004 | 4.706 | 4.823 | 4.512 | 4.784 | 16,841 | +0.08(+1.65%) |
Mar 18, 2004 | 4.807 | 4.823 | 4.691 | 4.706 | 15,426 | -0.12(-2.42%) |
Mar 17, 2004 | 4.784 | 4.862 | 4.776 | 4.823 | 22,240 | +0.07(+1.47%) |
Mar 16, 2004 | 4.652 | 4.784 | 4.601 | 4.753 | 13,112 | +0.10(+2.17%) |
Mar 15, 2004 | 4.753 | 4.901 | 4.473 | 4.652 | 47,437 | -0.08(-1.64%) |
Mar 12, 2004 | 4.399 | 4.846 | 4.356 | 4.729 | 79,834 | +0.26(+5.74%) |
Mar 11, 2004 | 4.947 | 4.947 | 4.247 | 4.473 | 93,975 | -0.47(-9.45%) |
Mar 10, 2004 | 4.998 | 5.017 | 4.722 | 4.939 | 33,039 | -0.08(-1.55%) |
Mar 09, 2004 | 4.761 | 5.041 | 4.761 | 5.017 | 140,770 | +0.19(+4.03%) |
Mar 08, 2004 | 4.780 | 4.831 | 4.714 | 4.823 | 22,754 | +0.02(+0.49%) |
Mar 05, 2004 | 4.811 | 4.815 | 4.737 | 4.799 | 15,298 | -0.04(-0.80%) |
Mar 04, 2004 | 4.714 | 4.838 | 4.714 | 4.838 | 22,111 | +0.02(+0.32%) |
Mar 03, 2004 | 4.745 | 4.823 | 4.745 | 4.823 | 12,727 | +0.00(+0.00%) |
Mar 02, 2004 | 4.823 | 4.823 | 4.784 | 4.823 | 25,840 | +0.00(+0.00%) |