Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.189 | 4.233 | 4.173 | 4.217 | 674,998 | +0.06(+1.36%) |
May 27, 2004 | 4.129 | 4.183 | 4.129 | 4.161 | 799,140 | +0.03(+0.61%) |
May 26, 2004 | 4.129 | 4.170 | 4.123 | 4.135 | 709,606 | -0.00(-0.08%) |
May 25, 2004 | 4.117 | 4.139 | 4.098 | 4.139 | 1,091,237 | +0.02(+0.38%) |
May 24, 2004 | 4.173 | 4.192 | 4.104 | 4.123 | 1,254,748 | -0.09(-2.24%) |
May 21, 2004 | 4.246 | 4.246 | 4.198 | 4.217 | 392,108 | -0.00(-0.07%) |
May 20, 2004 | 4.271 | 4.284 | 4.195 | 4.221 | 666,743 | -0.02(-0.45%) |
May 19, 2004 | 4.252 | 4.277 | 4.189 | 4.239 | 881,689 | +0.04(+0.90%) |
May 18, 2004 | 4.161 | 4.221 | 4.142 | 4.202 | 829,937 | +0.06(+1.44%) |
May 17, 2004 | 4.126 | 4.151 | 4.091 | 4.142 | 649,599 | +0.02(+0.38%) |
May 14, 2004 | 4.129 | 4.142 | 4.085 | 4.126 | 610,229 | +0.03(+0.69%) |
May 13, 2004 | 4.126 | 4.135 | 4.095 | 4.098 | 843,272 | -0.01(-0.23%) |
May 12, 2004 | 4.098 | 4.120 | 4.035 | 4.107 | 1,011,863 | +0.01(+0.15%) |
May 11, 2004 | 3.880 | 4.104 | 3.880 | 4.101 | 1,311,898 | +0.22(+5.68%) |
May 10, 2004 | 4.063 | 4.095 | 3.732 | 3.880 | 2,517,117 | -0.18(-4.50%) |
May 07, 2004 | 4.255 | 4.255 | 4.054 | 4.063 | 1,449,374 | -0.19(-4.52%) |
May 06, 2004 | 4.321 | 4.340 | 4.236 | 4.255 | 758,500 | -0.09(-2.10%) |
May 05, 2004 | 4.400 | 4.403 | 4.315 | 4.346 | 809,617 | -0.03(-0.65%) |
May 04, 2004 | 4.432 | 4.432 | 4.337 | 4.375 | 673,093 | -0.03(-0.57%) |
May 03, 2004 | 4.482 | 4.482 | 4.397 | 4.400 | 562,922 | -0.03(-0.78%) |
Apr 30, 2004 | 4.444 | 4.457 | 4.409 | 4.435 | 704,208 | +0.02(+0.50%) |
Apr 29, 2004 | 4.400 | 4.444 | 4.381 | 4.413 | 786,757 | +0.03(+0.72%) |
Apr 28, 2004 | 4.290 | 4.406 | 4.280 | 4.381 | 814,062 | +0.10(+2.43%) |
Apr 27, 2004 | 4.192 | 4.277 | 4.183 | 4.277 | 1,354,125 | +0.08(+1.95%) |
Apr 26, 2004 | 4.192 | 4.236 | 4.158 | 4.195 | 1,406,829 | -0.03(-0.60%) |
Apr 23, 2004 | 4.406 | 4.413 | 4.221 | 4.221 | 1,465,884 | -0.17(-3.87%) |
Apr 22, 2004 | 4.384 | 4.422 | 4.384 | 4.391 | 836,287 | +0.01(+0.14%) |
Apr 21, 2004 | 4.466 | 4.466 | 4.359 | 4.384 | 914,074 | -0.08(-1.83%) |
Apr 20, 2004 | 4.583 | 4.583 | 4.441 | 4.466 | 773,740 | -0.09(-2.00%) |
Apr 19, 2004 | 4.535 | 4.558 | 4.517 | 4.558 | 706,431 | +0.05(+1.19%) |
Apr 16, 2004 | 4.435 | 4.510 | 4.432 | 4.504 | 985,828 | +0.09(+2.07%) |
Apr 15, 2004 | 4.394 | 4.441 | 4.375 | 4.413 | 1,115,049 | +0.05(+1.16%) |
Apr 14, 2004 | 4.472 | 4.482 | 4.346 | 4.362 | 1,524,938 | -0.12(-2.67%) |
Apr 13, 2004 | 4.617 | 4.617 | 4.457 | 4.482 | 1,403,654 | -0.20(-4.30%) |
Apr 12, 2004 | 4.775 | 4.775 | 4.677 | 4.684 | 773,423 | -0.05(-1.06%) |
Apr 08, 2004 | 4.778 | 4.778 | 4.724 | 4.734 | 625,469 | -0.03(-0.73%) |
Apr 07, 2004 | 4.718 | 4.781 | 4.709 | 4.769 | 928,044 | +0.06(+1.34%) |
Apr 06, 2004 | 4.693 | 4.721 | 4.668 | 4.706 | 1,045,518 | +0.02(+0.34%) |
Apr 05, 2004 | 4.809 | 4.819 | 4.646 | 4.690 | 1,845,610 | -0.12(-2.42%) |
Apr 02, 2004 | 4.970 | 4.983 | 4.806 | 4.806 | 1,048,693 | -0.14(-2.93%) |
Apr 01, 2004 | 4.961 | 4.967 | 4.942 | 4.951 | 708,018 | +0.02(+0.45%) |
Mar 31, 2004 | 4.898 | 4.945 | 4.885 | 4.929 | 734,688 | +0.05(+0.97%) |
Mar 30, 2004 | 4.872 | 4.882 | 4.850 | 4.882 | 748,340 | +0.02(+0.32%) |
Mar 29, 2004 | 4.898 | 4.898 | 4.838 | 4.866 | 889,626 | -0.01(-0.13%) |
Mar 26, 2004 | 4.869 | 4.882 | 4.838 | 4.872 | 669,601 | +0.02(+0.39%) |
Mar 25, 2004 | 4.882 | 4.895 | 4.854 | 4.854 | 721,353 | +0.00(+0.00%) |
Mar 24, 2004 | 4.907 | 4.907 | 4.850 | 4.854 | 765,168 | -0.02(-0.45%) |
Mar 23, 2004 | 4.904 | 4.910 | 4.876 | 4.876 | 840,097 | -0.02(-0.45%) |
Mar 22, 2004 | 4.907 | 4.910 | 4.882 | 4.898 | 693,731 | +0.00(+0.00%) |
Mar 19, 2004 | 4.910 | 4.917 | 4.866 | 4.898 | 693,096 | +0.00(+0.06%) |
Mar 18, 2004 | 4.904 | 4.920 | 4.895 | 4.895 | 647,059 | +0.00(+0.06%) |
Mar 17, 2004 | 4.866 | 4.904 | 4.850 | 4.891 | 904,549 | +0.04(+0.84%) |
Mar 16, 2004 | 4.854 | 4.860 | 4.832 | 4.850 | 673,728 | +0.01(+0.20%) |
Mar 15, 2004 | 4.850 | 4.863 | 4.816 | 4.841 | 691,191 | -0.02(-0.32%) |
Mar 12, 2004 | 4.876 | 4.882 | 4.825 | 4.857 | 653,091 | +0.01(+0.13%) |
Mar 11, 2004 | 4.913 | 4.913 | 4.844 | 4.850 | 682,936 | -0.07(-1.47%) |
Mar 10, 2004 | 4.970 | 4.980 | 4.913 | 4.923 | 723,575 | -0.01(-0.19%) |
Mar 09, 2004 | 4.986 | 4.986 | 4.923 | 4.932 | 700,398 | -0.02(-0.45%) |
Mar 08, 2004 | 4.913 | 4.970 | 4.895 | 4.954 | 739,768 | +0.04(+0.90%) |
Mar 05, 2004 | 4.879 | 4.910 | 4.869 | 4.910 | 725,480 | +0.04(+0.91%) |
Mar 04, 2004 | 4.885 | 4.895 | 4.857 | 4.866 | 561,969 | -0.01(-0.26%) |
Mar 03, 2004 | 4.876 | 4.885 | 4.857 | 4.879 | 665,156 | +0.00(+0.06%) |
Mar 02, 2004 | 4.888 | 4.895 | 4.866 | 4.876 | 558,794 | +0.01(+0.19%) |