Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.564 | 4.667 | 4.556 | 4.622 | 30,900 | +0.02(+0.48%) |
May 27, 2004 | 4.511 | 4.600 | 4.471 | 4.600 | 7,050 | +0.11(+2.48%) |
May 26, 2004 | 4.489 | 4.489 | 4.489 | 4.489 | 450 | +0.04(+1.00%) |
May 25, 2004 | 4.458 | 4.489 | 4.440 | 4.444 | 8,700 | -0.00(-0.10%) |
May 24, 2004 | 4.422 | 4.449 | 4.422 | 4.449 | 1,200 | +0.00(+0.10%) |
May 21, 2004 | 4.449 | 4.489 | 4.360 | 4.444 | 10,050 | -0.04(-0.99%) |
May 20, 2004 | 4.667 | 4.676 | 4.489 | 4.489 | 24,750 | -0.13(-2.88%) |
May 19, 2004 | 4.596 | 4.662 | 4.596 | 4.622 | 6,450 | +0.07(+1.56%) |
May 18, 2004 | 4.444 | 4.556 | 4.444 | 4.551 | 7,950 | +0.11(+2.40%) |
May 17, 2004 | 4.484 | 4.484 | 4.444 | 4.444 | 3,300 | -0.08(-1.86%) |
May 14, 2004 | 4.578 | 4.578 | 4.493 | 4.529 | 3,900 | -0.01(-0.20%) |
May 13, 2004 | 4.578 | 4.578 | 4.538 | 4.538 | 1,500 | -0.02(-0.39%) |
May 12, 2004 | 4.524 | 4.596 | 4.524 | 4.556 | 8,400 | +0.07(+1.59%) |
May 11, 2004 | 4.436 | 4.484 | 4.436 | 4.484 | 2,100 | +0.06(+1.41%) |
May 10, 2004 | 4.729 | 4.729 | 4.289 | 4.422 | 33,300 | -0.35(-7.36%) |
May 07, 2004 | 4.844 | 4.844 | 4.756 | 4.773 | 1,500 | -0.12(-2.36%) |
May 06, 2004 | 5.071 | 5.071 | 4.876 | 4.889 | 9,150 | -0.22(-4.35%) |
May 05, 2004 | 4.898 | 5.116 | 4.898 | 5.111 | 25,800 | +0.20(+4.07%) |
May 04, 2004 | 4.933 | 4.978 | 4.893 | 4.911 | 15,600 | +0.02(+0.45%) |
May 03, 2004 | 5.009 | 5.027 | 4.889 | 4.889 | 10,200 | -0.16(-3.25%) |
Apr 30, 2004 | 4.978 | 5.062 | 4.844 | 5.053 | 35,250 | +0.12(+2.34%) |
Apr 29, 2004 | 4.818 | 4.938 | 4.818 | 4.938 | 28,350 | +0.13(+2.68%) |
Apr 28, 2004 | 4.836 | 4.836 | 4.667 | 4.809 | 44,100 | -0.04(-0.82%) |
Apr 27, 2004 | 4.822 | 4.849 | 4.822 | 4.849 | 2,100 | +0.07(+1.49%) |
Apr 26, 2004 | 4.671 | 4.778 | 4.671 | 4.778 | 12,000 | +0.07(+1.51%) |
Apr 23, 2004 | 4.760 | 4.760 | 4.707 | 4.707 | 3,750 | -0.05(-1.12%) |
Apr 22, 2004 | 4.911 | 4.956 | 4.742 | 4.760 | 8,550 | -0.13(-2.64%) |
Apr 21, 2004 | 4.707 | 4.938 | 4.707 | 4.889 | 9,900 | +0.17(+3.68%) |
Apr 20, 2004 | 4.658 | 4.800 | 4.658 | 4.716 | 11,700 | +0.05(+1.14%) |
Apr 19, 2004 | 4.716 | 4.782 | 4.662 | 4.662 | 9,150 | +0.00(+0.10%) |
Apr 16, 2004 | 4.756 | 4.813 | 4.658 | 4.658 | 6,450 | -0.03(-0.66%) |
Apr 15, 2004 | 4.929 | 4.929 | 4.689 | 4.689 | 9,150 | -0.27(-5.38%) |
Apr 14, 2004 | 5.004 | 5.004 | 4.800 | 4.956 | 15,450 | -0.09(-1.85%) |
Apr 13, 2004 | 5.262 | 5.262 | 5.027 | 5.049 | 8,250 | -0.26(-4.86%) |
Apr 12, 2004 | 5.444 | 5.444 | 5.267 | 5.307 | 19,350 | -0.12(-2.13%) |
Apr 08, 2004 | 5.400 | 5.489 | 5.400 | 5.422 | 31,200 | +0.04(+0.74%) |
Apr 07, 2004 | 5.311 | 5.422 | 5.311 | 5.382 | 37,500 | +0.05(+1.00%) |
Apr 06, 2004 | 5.427 | 5.467 | 5.302 | 5.329 | 8,850 | -0.14(-2.52%) |
Apr 05, 2004 | 5.422 | 5.489 | 5.360 | 5.467 | 35,100 | +0.07(+1.23%) |
Apr 02, 2004 | 5.000 | 5.422 | 4.978 | 5.400 | 68,850 | +0.40(+8.00%) |
Apr 01, 2004 | 4.711 | 5.000 | 4.711 | 5.000 | 34,950 | +0.33(+7.04%) |
Mar 31, 2004 | 4.689 | 4.689 | 4.622 | 4.671 | 3,150 | -0.04(-0.85%) |
Mar 30, 2004 | 4.756 | 4.778 | 4.711 | 4.711 | 2,250 | +0.00(+0.00%) |
Mar 29, 2004 | 4.547 | 4.711 | 4.547 | 4.711 | 17,550 | +0.18(+3.92%) |
Mar 26, 2004 | 4.364 | 4.573 | 4.347 | 4.533 | 17,250 | +0.18(+4.19%) |
Mar 25, 2004 | 4.320 | 4.351 | 4.316 | 4.351 | 6,450 | +0.04(+0.82%) |
Mar 24, 2004 | 4.289 | 4.316 | 4.289 | 4.316 | 2,700 | +0.05(+1.15%) |
Mar 23, 2004 | 4.453 | 4.453 | 4.267 | 4.267 | 6,000 | -0.17(-3.90%) |
Mar 22, 2004 | 4.467 | 4.467 | 4.440 | 4.440 | 1,650 | -0.02(-0.40%) |
Mar 19, 2004 | 4.573 | 4.573 | 4.444 | 4.458 | 9,300 | -0.01(-0.20%) |
Mar 18, 2004 | 4.489 | 4.489 | 4.378 | 4.467 | 12,300 | +0.00(+0.00%) |
Mar 17, 2004 | 4.542 | 4.542 | 4.444 | 4.467 | 4,500 | -0.04(-0.99%) |
Mar 16, 2004 | 4.564 | 4.564 | 4.489 | 4.511 | 3,300 | -0.04(-0.98%) |
Mar 15, 2004 | 4.582 | 4.591 | 4.533 | 4.556 | 10,350 | -0.00(-0.10%) |
Mar 12, 2004 | 4.533 | 4.560 | 4.453 | 4.560 | 20,700 | +0.05(+1.08%) |
Mar 11, 2004 | 4.600 | 4.600 | 4.133 | 4.511 | 61,950 | -0.16(-3.52%) |
Mar 10, 2004 | 4.844 | 4.867 | 4.676 | 4.676 | 16,050 | -0.21(-4.36%) |
Mar 09, 2004 | 4.938 | 4.938 | 4.844 | 4.889 | 15,000 | -0.05(-0.99%) |
Mar 08, 2004 | 4.711 | 4.978 | 4.711 | 4.938 | 36,000 | -0.02(-0.36%) |
Mar 05, 2004 | 4.933 | 4.978 | 4.933 | 4.956 | 16,800 | +0.03(+0.63%) |
Mar 04, 2004 | 4.733 | 4.933 | 4.733 | 4.924 | 138,600 | +0.21(+4.53%) |
Mar 03, 2004 | 4.542 | 4.716 | 4.542 | 4.711 | 102,750 | +0.14(+3.11%) |
Mar 02, 2004 | 4.458 | 4.569 | 4.458 | 4.569 | 22,650 | +0.07(+1.48%) |