Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.840 | 4.840 | 4.743 | 4.743 | 726,672 | -0.10(-1.97%) |
May 27, 2004 | 4.788 | 4.867 | 4.779 | 4.838 | 748,895 | +0.08(+1.66%) |
May 26, 2004 | 4.860 | 4.860 | 4.729 | 4.759 | 834,081 | -0.11(-2.29%) |
May 25, 2004 | 4.716 | 4.874 | 4.671 | 4.871 | 809,266 | +0.12(+2.58%) |
May 24, 2004 | 4.685 | 4.754 | 4.684 | 4.748 | 692,228 | +0.07(+1.46%) |
May 21, 2004 | 4.662 | 4.689 | 4.604 | 4.680 | 531,115 | +0.05(+1.17%) |
May 20, 2004 | 4.608 | 4.646 | 4.588 | 4.626 | 594,819 | +0.03(+0.74%) |
May 19, 2004 | 4.655 | 4.741 | 4.590 | 4.592 | 881,859 | -0.04(-0.93%) |
May 18, 2004 | 4.565 | 4.637 | 4.549 | 4.635 | 801,488 | +0.08(+1.70%) |
May 17, 2004 | 4.678 | 4.678 | 4.540 | 4.558 | 838,155 | -0.12(-2.58%) |
May 14, 2004 | 4.727 | 4.738 | 4.626 | 4.678 | 759,265 | -0.05(-1.07%) |
May 13, 2004 | 4.725 | 4.810 | 4.698 | 4.729 | 767,413 | -0.04(-0.87%) |
May 12, 2004 | 4.716 | 4.779 | 4.545 | 4.770 | 969,637 | +0.05(+0.95%) |
May 11, 2004 | 4.653 | 4.736 | 4.644 | 4.725 | 599,264 | +0.11(+2.34%) |
May 10, 2004 | 4.558 | 4.694 | 4.536 | 4.617 | 972,971 | +0.06(+1.34%) |
May 07, 2004 | 4.806 | 4.898 | 4.552 | 4.556 | 1,288,158 | -0.26(-5.49%) |
May 06, 2004 | 4.822 | 4.837 | 4.716 | 4.820 | 951,859 | +0.00(+0.00%) |
May 05, 2004 | 4.820 | 4.856 | 4.792 | 4.820 | 939,637 | +0.01(+0.11%) |
May 04, 2004 | 4.810 | 4.864 | 4.783 | 4.815 | 1,282,973 | -0.01(-0.11%) |
May 03, 2004 | 4.837 | 4.853 | 4.784 | 4.820 | 1,587,791 | -0.02(-0.37%) |
Apr 30, 2004 | 4.972 | 4.972 | 4.806 | 4.838 | 1,127,787 | -0.13(-2.71%) |
Apr 29, 2004 | 4.986 | 5.004 | 4.914 | 4.973 | 1,253,343 | +0.01(+0.15%) |
Apr 28, 2004 | 4.979 | 5.009 | 4.901 | 4.966 | 899,637 | -0.02(-0.43%) |
Apr 27, 2004 | 4.903 | 5.008 | 4.903 | 4.988 | 804,451 | +0.10(+2.02%) |
Apr 26, 2004 | 4.973 | 5.080 | 4.885 | 4.889 | 1,078,157 | -0.12(-2.44%) |
Apr 23, 2004 | 4.946 | 5.053 | 4.945 | 5.011 | 2,490,020 | +0.09(+1.87%) |
Apr 22, 2004 | 4.741 | 4.928 | 4.741 | 4.919 | 2,384,464 | +0.19(+3.92%) |
Apr 21, 2004 | 4.608 | 4.900 | 4.565 | 4.734 | 3,610,030 | +0.34(+7.65%) |
Apr 20, 2004 | 4.320 | 4.466 | 4.318 | 4.397 | 812,599 | +0.09(+2.13%) |
Apr 19, 2004 | 4.302 | 4.338 | 4.243 | 4.306 | 243,705 | +0.03(+0.59%) |
Apr 16, 2004 | 4.338 | 4.338 | 4.268 | 4.280 | 512,596 | -0.03(-0.71%) |
Apr 15, 2004 | 4.300 | 4.338 | 4.277 | 4.311 | 552,597 | +0.02(+0.42%) |
Apr 14, 2004 | 4.234 | 4.327 | 4.232 | 4.293 | 466,300 | +0.00(+0.08%) |
Apr 13, 2004 | 4.387 | 4.388 | 4.289 | 4.289 | 727,043 | -0.10(-2.22%) |
Apr 12, 2004 | 4.441 | 4.471 | 4.376 | 4.387 | 653,338 | -0.05(-1.14%) |
Apr 08, 2004 | 4.518 | 4.523 | 4.383 | 4.437 | 421,114 | -0.05(-1.16%) |
Apr 07, 2004 | 4.522 | 4.527 | 4.417 | 4.489 | 465,929 | -0.04(-0.95%) |
Apr 06, 2004 | 4.460 | 4.561 | 4.451 | 4.532 | 534,448 | +0.05(+1.00%) |
Apr 05, 2004 | 4.450 | 4.489 | 4.414 | 4.487 | 653,709 | +0.04(+0.93%) |
Apr 02, 2004 | 4.356 | 4.509 | 4.354 | 4.446 | 1,058,897 | +0.09(+2.07%) |
Apr 01, 2004 | 4.370 | 4.374 | 4.313 | 4.356 | 510,374 | +0.01(+0.29%) |
Mar 31, 2004 | 4.379 | 4.379 | 4.338 | 4.343 | 790,377 | -0.04(-0.82%) |
Mar 30, 2004 | 4.244 | 4.379 | 4.235 | 4.379 | 990,378 | +0.11(+2.66%) |
Mar 29, 2004 | 4.153 | 4.266 | 4.153 | 4.266 | 1,099,638 | +0.13(+3.09%) |
Mar 26, 2004 | 4.093 | 4.153 | 4.070 | 4.138 | 505,559 | +0.02(+0.44%) |
Mar 25, 2004 | 4.003 | 4.131 | 3.998 | 4.120 | 537,041 | +0.14(+3.48%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.964 | 3.982 | 552,967 | +0.01(+0.14%) |
Mar 23, 2004 | 4.293 | 4.293 | 3.974 | 3.976 | 725,932 | -0.05(-1.21%) |
Mar 22, 2004 | 4.088 | 4.122 | 4.025 | 4.025 | 512,596 | -0.05(-1.28%) |
Mar 19, 2004 | 4.133 | 4.156 | 4.063 | 4.077 | 407,040 | -0.04(-0.92%) |
Mar 18, 2004 | 4.131 | 4.153 | 4.073 | 4.115 | 490,374 | -0.01(-0.26%) |
Mar 17, 2004 | 4.088 | 4.153 | 4.082 | 4.126 | 502,596 | +0.07(+1.73%) |
Mar 16, 2004 | 4.046 | 4.104 | 4.014 | 4.055 | 445,929 | +0.01(+0.22%) |
Mar 15, 2004 | 4.185 | 4.187 | 4.036 | 4.046 | 508,893 | -0.15(-3.60%) |
Mar 12, 2004 | 4.144 | 4.198 | 4.109 | 4.198 | 549,634 | +0.05(+1.17%) |
Mar 11, 2004 | 4.189 | 4.295 | 4.142 | 4.149 | 627,412 | -0.04(-0.90%) |
Mar 10, 2004 | 4.288 | 4.322 | 4.171 | 4.187 | 404,818 | -0.13(-3.12%) |
Mar 09, 2004 | 4.304 | 4.342 | 4.273 | 4.322 | 778,895 | +0.03(+0.67%) |
Mar 08, 2004 | 4.282 | 4.333 | 4.277 | 4.293 | 767,784 | +0.02(+0.38%) |
Mar 05, 2004 | 4.192 | 4.289 | 4.185 | 4.277 | 497,781 | +0.09(+2.11%) |
Mar 04, 2004 | 4.252 | 4.253 | 4.165 | 4.189 | 879,266 | -0.07(-1.69%) |
Mar 03, 2004 | 4.264 | 4.275 | 4.208 | 4.261 | 665,561 | +0.03(+0.59%) |
Mar 02, 2004 | 4.297 | 4.324 | 4.210 | 4.235 | 1,574,087 | -0.06(-1.34%) |