Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.188 | 4.232 | 4.172 | 4.216 | 675,183 | +0.06(+1.36%) |
May 27, 2004 | 4.128 | 4.182 | 4.128 | 4.160 | 799,359 | +0.03(+0.61%) |
May 26, 2004 | 4.128 | 4.169 | 4.122 | 4.134 | 709,800 | -0.00(-0.08%) |
May 25, 2004 | 4.115 | 4.137 | 4.097 | 4.137 | 1,091,536 | +0.02(+0.38%) |
May 24, 2004 | 4.172 | 4.191 | 4.103 | 4.122 | 1,255,092 | -0.09(-2.24%) |
May 21, 2004 | 4.245 | 4.245 | 4.197 | 4.216 | 392,216 | -0.00(-0.07%) |
May 20, 2004 | 4.270 | 4.282 | 4.194 | 4.219 | 666,926 | -0.02(-0.45%) |
May 19, 2004 | 4.251 | 4.276 | 4.188 | 4.238 | 881,930 | +0.04(+0.90%) |
May 18, 2004 | 4.160 | 4.219 | 4.141 | 4.200 | 830,164 | +0.06(+1.44%) |
May 17, 2004 | 4.125 | 4.150 | 4.090 | 4.141 | 649,777 | +0.02(+0.38%) |
May 14, 2004 | 4.128 | 4.141 | 4.084 | 4.125 | 610,396 | +0.03(+0.69%) |
May 13, 2004 | 4.125 | 4.134 | 4.093 | 4.097 | 843,503 | -0.01(-0.23%) |
May 12, 2004 | 4.097 | 4.119 | 4.034 | 4.106 | 1,012,140 | +0.01(+0.15%) |
May 11, 2004 | 3.879 | 4.103 | 3.879 | 4.100 | 1,312,257 | +0.22(+5.68%) |
May 10, 2004 | 4.062 | 4.093 | 3.731 | 3.879 | 2,517,806 | -0.18(-4.50%) |
May 07, 2004 | 4.254 | 4.254 | 4.052 | 4.062 | 1,449,771 | -0.19(-4.52%) |
May 06, 2004 | 4.320 | 4.339 | 4.235 | 4.254 | 758,708 | -0.09(-2.10%) |
May 05, 2004 | 4.399 | 4.402 | 4.314 | 4.345 | 809,839 | -0.03(-0.65%) |
May 04, 2004 | 4.430 | 4.430 | 4.336 | 4.374 | 673,278 | -0.03(-0.57%) |
May 03, 2004 | 4.481 | 4.481 | 4.396 | 4.399 | 563,076 | -0.03(-0.78%) |
Apr 30, 2004 | 4.443 | 4.456 | 4.408 | 4.433 | 704,401 | +0.02(+0.50%) |
Apr 29, 2004 | 4.399 | 4.443 | 4.380 | 4.411 | 786,973 | +0.03(+0.72%) |
Apr 28, 2004 | 4.289 | 4.405 | 4.279 | 4.380 | 814,285 | +0.10(+2.43%) |
Apr 27, 2004 | 4.191 | 4.276 | 4.182 | 4.276 | 1,354,496 | +0.08(+1.95%) |
Apr 26, 2004 | 4.191 | 4.235 | 4.156 | 4.194 | 1,407,214 | -0.03(-0.60%) |
Apr 23, 2004 | 4.405 | 4.411 | 4.219 | 4.219 | 1,466,285 | -0.17(-3.87%) |
Apr 22, 2004 | 4.383 | 4.421 | 4.383 | 4.389 | 836,516 | +0.01(+0.14%) |
Apr 21, 2004 | 4.465 | 4.465 | 4.358 | 4.383 | 914,324 | -0.08(-1.83%) |
Apr 20, 2004 | 4.581 | 4.581 | 4.440 | 4.465 | 773,952 | -0.09(-2.00%) |
Apr 19, 2004 | 4.534 | 4.556 | 4.515 | 4.556 | 706,624 | +0.05(+1.19%) |
Apr 16, 2004 | 4.433 | 4.509 | 4.430 | 4.503 | 986,098 | +0.09(+2.07%) |
Apr 15, 2004 | 4.393 | 4.440 | 4.374 | 4.411 | 1,115,355 | +0.05(+1.16%) |
Apr 14, 2004 | 4.471 | 4.481 | 4.345 | 4.361 | 1,525,356 | -0.12(-2.67%) |
Apr 13, 2004 | 4.616 | 4.616 | 4.456 | 4.481 | 1,404,039 | -0.20(-4.30%) |
Apr 12, 2004 | 4.774 | 4.774 | 4.676 | 4.682 | 773,634 | -0.05(-1.06%) |
Apr 08, 2004 | 4.777 | 4.777 | 4.723 | 4.733 | 625,640 | -0.03(-0.73%) |
Apr 07, 2004 | 4.717 | 4.780 | 4.707 | 4.767 | 928,298 | +0.06(+1.34%) |
Apr 06, 2004 | 4.692 | 4.720 | 4.666 | 4.704 | 1,045,804 | +0.02(+0.34%) |
Apr 05, 2004 | 4.808 | 4.818 | 4.644 | 4.689 | 1,846,116 | -0.12(-2.42%) |
Apr 02, 2004 | 4.969 | 4.981 | 4.805 | 4.805 | 1,048,980 | -0.14(-2.93%) |
Apr 01, 2004 | 4.959 | 4.966 | 4.940 | 4.950 | 708,212 | +0.02(+0.45%) |
Mar 31, 2004 | 4.896 | 4.944 | 4.884 | 4.928 | 734,889 | +0.05(+0.97%) |
Mar 30, 2004 | 4.871 | 4.881 | 4.849 | 4.881 | 748,545 | +0.02(+0.32%) |
Mar 29, 2004 | 4.896 | 4.896 | 4.837 | 4.865 | 889,870 | -0.01(-0.13%) |
Mar 26, 2004 | 4.868 | 4.881 | 4.837 | 4.871 | 669,784 | +0.02(+0.39%) |
Mar 25, 2004 | 4.881 | 4.893 | 4.852 | 4.852 | 721,550 | +0.00(+0.00%) |
Mar 24, 2004 | 4.906 | 4.906 | 4.849 | 4.852 | 765,377 | -0.02(-0.45%) |
Mar 23, 2004 | 4.903 | 4.909 | 4.874 | 4.874 | 840,327 | -0.02(-0.45%) |
Mar 22, 2004 | 4.906 | 4.909 | 4.881 | 4.896 | 693,921 | +0.00(+0.00%) |
Mar 19, 2004 | 4.909 | 4.915 | 4.865 | 4.896 | 693,286 | +0.00(+0.06%) |
Mar 18, 2004 | 4.903 | 4.918 | 4.893 | 4.893 | 647,236 | +0.00(+0.06%) |
Mar 17, 2004 | 4.865 | 4.903 | 4.849 | 4.890 | 904,796 | +0.04(+0.84%) |
Mar 16, 2004 | 4.852 | 4.859 | 4.830 | 4.849 | 673,913 | +0.01(+0.20%) |
Mar 15, 2004 | 4.849 | 4.862 | 4.814 | 4.840 | 691,380 | -0.02(-0.32%) |
Mar 12, 2004 | 4.874 | 4.881 | 4.824 | 4.855 | 653,270 | +0.01(+0.13%) |
Mar 11, 2004 | 4.912 | 4.912 | 4.843 | 4.849 | 683,123 | -0.07(-1.47%) |
Mar 10, 2004 | 4.969 | 4.978 | 4.912 | 4.922 | 723,774 | -0.01(-0.19%) |
Mar 09, 2004 | 4.985 | 4.985 | 4.922 | 4.931 | 700,590 | -0.02(-0.44%) |
Mar 08, 2004 | 4.912 | 4.969 | 4.893 | 4.953 | 739,970 | +0.04(+0.90%) |
Mar 05, 2004 | 4.877 | 4.909 | 4.868 | 4.909 | 725,679 | +0.04(+0.91%) |
Mar 04, 2004 | 4.884 | 4.893 | 4.855 | 4.865 | 562,123 | -0.01(-0.26%) |
Mar 03, 2004 | 4.874 | 4.884 | 4.855 | 4.877 | 665,338 | +0.00(+0.06%) |
Mar 02, 2004 | 4.887 | 4.893 | 4.865 | 4.874 | 558,947 | +0.01(+0.19%) |