Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.706 | 4.777 | 4.702 | 4.763 | 1,059,478 | +0.04(+0.89%) |
May 27, 2004 | 4.725 | 4.746 | 4.658 | 4.721 | 1,811,613 | +0.04(+0.81%) |
May 26, 2004 | 4.656 | 4.689 | 4.597 | 4.683 | 1,715,210 | +0.03(+0.54%) |
May 25, 2004 | 4.601 | 4.677 | 4.587 | 4.658 | 1,969,103 | +0.08(+1.69%) |
May 24, 2004 | 4.589 | 4.627 | 4.572 | 4.580 | 1,288,077 | +0.01(+0.28%) |
May 21, 2004 | 4.662 | 4.662 | 4.557 | 4.568 | 1,338,188 | -0.02(-0.41%) |
May 20, 2004 | 4.541 | 4.618 | 4.541 | 4.587 | 1,431,250 | +0.08(+1.81%) |
May 19, 2004 | 4.631 | 4.715 | 4.505 | 4.505 | 2,347,556 | -0.12(-2.49%) |
May 18, 2004 | 4.528 | 4.645 | 4.526 | 4.620 | 1,628,829 | +0.09(+1.99%) |
May 17, 2004 | 4.474 | 4.568 | 4.377 | 4.530 | 1,485,656 | +0.03(+0.56%) |
May 14, 2004 | 4.463 | 4.564 | 4.421 | 4.505 | 1,515,245 | +0.03(+0.56%) |
May 13, 2004 | 4.455 | 4.543 | 4.453 | 4.480 | 1,029,889 | -0.01(-0.28%) |
May 12, 2004 | 4.446 | 4.505 | 4.354 | 4.492 | 1,496,632 | +0.04(+0.89%) |
May 11, 2004 | 4.505 | 4.520 | 4.434 | 4.453 | 1,948,581 | +0.08(+1.92%) |
May 10, 2004 | 4.482 | 4.482 | 4.333 | 4.369 | 2,987,538 | -0.11(-2.52%) |
May 07, 2004 | 4.673 | 4.673 | 4.446 | 4.482 | 2,489,297 | -0.18(-3.95%) |
May 06, 2004 | 4.788 | 4.834 | 4.652 | 4.666 | 2,488,343 | -0.26(-5.23%) |
May 05, 2004 | 4.903 | 4.935 | 4.865 | 4.924 | 1,877,472 | +0.02(+0.43%) |
May 04, 2004 | 4.790 | 4.945 | 4.790 | 4.903 | 2,233,018 | +0.07(+1.39%) |
May 03, 2004 | 4.725 | 4.836 | 4.704 | 4.836 | 1,046,115 | +0.11(+2.35%) |
Apr 30, 2004 | 4.788 | 4.847 | 4.700 | 4.725 | 1,504,746 | -0.07(-1.44%) |
Apr 29, 2004 | 4.863 | 4.901 | 4.736 | 4.794 | 1,329,120 | -0.04(-0.78%) |
Apr 28, 2004 | 4.857 | 4.872 | 4.800 | 4.832 | 742,112 | -0.04(-0.77%) |
Apr 27, 2004 | 4.872 | 4.901 | 4.819 | 4.870 | 1,208,378 | +0.03(+0.61%) |
Apr 26, 2004 | 4.780 | 4.884 | 4.780 | 4.840 | 1,109,111 | +0.02(+0.48%) |
Apr 23, 2004 | 4.893 | 4.893 | 4.794 | 4.817 | 854,264 | -0.08(-1.63%) |
Apr 22, 2004 | 4.794 | 4.945 | 4.786 | 4.897 | 2,055,961 | +0.10(+2.14%) |
Apr 21, 2004 | 4.750 | 4.824 | 4.733 | 4.794 | 1,369,209 | +0.02(+0.48%) |
Apr 20, 2004 | 4.945 | 4.956 | 4.771 | 4.771 | 1,794,432 | -0.16(-3.15%) |
Apr 19, 2004 | 4.903 | 4.956 | 4.811 | 4.926 | 1,548,652 | +0.03(+0.64%) |
Apr 16, 2004 | 4.746 | 4.960 | 4.738 | 4.895 | 1,562,969 | +0.13(+2.73%) |
Apr 15, 2004 | 4.700 | 4.798 | 4.700 | 4.765 | 1,857,905 | +0.05(+1.16%) |
Apr 14, 2004 | 4.694 | 4.796 | 4.631 | 4.710 | 3,949,660 | -0.01(-0.27%) |
Apr 13, 2004 | 4.830 | 4.851 | 4.683 | 4.723 | 2,849,615 | -0.11(-2.21%) |
Apr 12, 2004 | 5.067 | 5.067 | 4.694 | 4.830 | 3,133,097 | -0.22(-4.44%) |
Apr 08, 2004 | 5.228 | 5.249 | 5.050 | 5.054 | 1,307,167 | -0.14(-2.70%) |
Apr 07, 2004 | 5.176 | 5.278 | 4.983 | 5.194 | 2,843,888 | +0.05(+1.06%) |
Apr 06, 2004 | 5.299 | 5.314 | 5.083 | 5.140 | 3,368,378 | -0.17(-3.23%) |
Apr 05, 2004 | 5.479 | 5.479 | 5.226 | 5.312 | 1,704,233 | -0.19(-3.43%) |
Apr 02, 2004 | 5.498 | 5.542 | 5.461 | 5.500 | 1,212,196 | +0.00(+0.04%) |
Apr 01, 2004 | 5.484 | 5.530 | 5.475 | 5.498 | 940,167 | +0.01(+0.11%) |
Mar 31, 2004 | 5.475 | 5.500 | 5.448 | 5.492 | 1,264,215 | +0.01(+0.23%) |
Mar 30, 2004 | 5.431 | 5.479 | 5.406 | 5.479 | 1,170,676 | +0.02(+0.35%) |
Mar 29, 2004 | 5.406 | 5.486 | 5.375 | 5.461 | 1,465,134 | +0.09(+1.60%) |
Mar 26, 2004 | 5.507 | 5.507 | 5.375 | 5.375 | 1,357,755 | -0.16(-2.84%) |
Mar 25, 2004 | 5.456 | 5.542 | 5.456 | 5.532 | 1,077,613 | +0.08(+1.54%) |
Mar 24, 2004 | 5.490 | 5.511 | 5.448 | 5.448 | 777,905 | -0.05(-0.99%) |
Mar 23, 2004 | 5.567 | 5.567 | 5.396 | 5.502 | 717,295 | +0.09(+1.74%) |
Mar 22, 2004 | 5.479 | 5.479 | 5.408 | 5.408 | 747,361 | -0.08(-1.38%) |
Mar 19, 2004 | 5.488 | 5.494 | 5.446 | 5.484 | 993,619 | -0.00(-0.08%) |
Mar 18, 2004 | 5.486 | 5.488 | 5.421 | 5.488 | 754,997 | -0.01(-0.15%) |
Mar 17, 2004 | 5.414 | 5.496 | 5.396 | 5.496 | 1,808,272 | +0.09(+1.75%) |
Mar 16, 2004 | 5.408 | 5.458 | 5.356 | 5.402 | 1,325,780 | +0.02(+0.43%) |
Mar 15, 2004 | 5.505 | 5.505 | 5.379 | 5.379 | 1,057,569 | -0.15(-2.69%) |
Mar 12, 2004 | 5.437 | 5.528 | 5.437 | 5.528 | 857,605 | +0.08(+1.46%) |
Mar 11, 2004 | 5.461 | 5.500 | 5.429 | 5.448 | 1,078,568 | -0.04(-0.65%) |
Mar 10, 2004 | 5.569 | 5.574 | 5.471 | 5.484 | 1,150,154 | -0.08(-1.39%) |
Mar 09, 2004 | 5.595 | 5.597 | 5.553 | 5.561 | 936,350 | -0.03(-0.60%) |
Mar 08, 2004 | 5.580 | 5.616 | 5.542 | 5.595 | 1,235,581 | -0.01(-0.15%) |
Mar 05, 2004 | 5.582 | 5.605 | 5.555 | 5.603 | 1,492,814 | +0.02(+0.38%) |
Mar 04, 2004 | 5.505 | 5.582 | 5.500 | 5.582 | 824,198 | +0.06(+1.02%) |
Mar 03, 2004 | 5.465 | 5.540 | 5.433 | 5.525 | 1,213,150 | +0.05(+0.84%) |
Mar 02, 2004 | 5.500 | 5.500 | 5.446 | 5.479 | 1,181,652 | +0.00(+0.00%) |