Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.819 | 4.843 | 4.764 | 4.811 | 883,280 | -0.04(-0.81%) |
May 27, 2004 | 4.764 | 4.866 | 4.756 | 4.850 | 2,019,400 | +0.18(+3.85%) |
May 26, 2004 | 4.772 | 4.827 | 4.623 | 4.670 | 1,603,198 | -0.06(-1.32%) |
May 25, 2004 | 4.796 | 4.819 | 4.647 | 4.733 | 1,904,996 | -0.06(-1.31%) |
May 24, 2004 | 4.600 | 4.796 | 4.537 | 4.796 | 1,367,230 | +0.20(+4.25%) |
May 21, 2004 | 4.639 | 4.686 | 4.584 | 4.600 | 1,454,152 | +0.02(+0.34%) |
May 20, 2004 | 4.561 | 4.584 | 4.483 | 4.584 | 919,071 | +0.02(+0.51%) |
May 19, 2004 | 4.600 | 4.600 | 4.506 | 4.561 | 1,927,877 | +0.10(+2.28%) |
May 18, 2004 | 4.420 | 4.459 | 4.318 | 4.459 | 1,362,117 | +0.02(+0.35%) |
May 17, 2004 | 4.577 | 4.616 | 4.444 | 4.444 | 3,222,119 | +0.09(+1.97%) |
May 14, 2004 | 4.232 | 4.397 | 4.232 | 4.357 | 1,770,139 | +0.15(+3.53%) |
May 13, 2004 | 4.138 | 4.209 | 4.084 | 4.209 | 1,426,414 | +0.05(+1.32%) |
May 12, 2004 | 4.342 | 4.428 | 4.154 | 4.154 | 2,201,553 | -0.05(-1.30%) |
May 11, 2004 | 4.052 | 4.217 | 4.013 | 4.209 | 2,346,252 | +0.19(+4.67%) |
May 10, 2004 | 3.755 | 4.029 | 3.747 | 4.021 | 3,125,482 | +0.06(+1.58%) |
May 07, 2004 | 4.131 | 4.154 | 3.943 | 3.958 | 2,755,425 | -0.21(-5.07%) |
May 06, 2004 | 4.350 | 4.420 | 4.170 | 4.170 | 2,691,128 | -0.23(-5.33%) |
May 05, 2004 | 4.631 | 4.631 | 4.404 | 4.404 | 1,711,978 | -0.20(-4.25%) |
May 04, 2004 | 4.412 | 4.600 | 4.397 | 4.600 | 1,946,028 | +0.34(+7.89%) |
May 03, 2004 | 4.240 | 4.373 | 4.224 | 4.264 | 1,834,563 | -0.05(-1.27%) |
Apr 30, 2004 | 4.389 | 4.420 | 4.303 | 4.318 | 1,511,035 | -0.02(-0.54%) |
Apr 29, 2004 | 4.334 | 4.483 | 4.295 | 4.342 | 3,052,365 | +0.05(+1.09%) |
Apr 28, 2004 | 4.702 | 4.702 | 4.224 | 4.295 | 5,024,726 | -0.45(-9.56%) |
Apr 27, 2004 | 4.811 | 4.835 | 4.733 | 4.749 | 1,388,194 | -0.04(-0.82%) |
Apr 26, 2004 | 4.819 | 4.874 | 4.788 | 4.788 | 1,392,412 | +0.02(+0.49%) |
Apr 23, 2004 | 4.858 | 4.889 | 4.725 | 4.764 | 1,468,597 | -0.05(-1.14%) |
Apr 22, 2004 | 4.733 | 4.850 | 4.694 | 4.819 | 3,207,291 | +0.16(+3.53%) |
Apr 21, 2004 | 4.936 | 4.936 | 4.623 | 4.655 | 6,730,058 | -0.30(-6.00%) |
Apr 20, 2004 | 5.163 | 5.202 | 4.952 | 4.952 | 3,126,505 | -0.28(-5.38%) |
Apr 19, 2004 | 5.320 | 5.351 | 5.195 | 5.234 | 1,684,495 | -0.04(-0.74%) |
Apr 16, 2004 | 5.328 | 5.374 | 5.265 | 5.273 | 1,770,267 | -0.05(-1.03%) |
Apr 15, 2004 | 5.249 | 5.328 | 5.241 | 5.328 | 2,202,192 | +0.08(+1.49%) |
Apr 14, 2004 | 5.241 | 5.406 | 5.226 | 5.249 | 2,500,283 | -0.10(-1.90%) |
Apr 13, 2004 | 5.594 | 5.594 | 5.328 | 5.351 | 3,696,482 | -0.31(-5.39%) |
Apr 12, 2004 | 5.742 | 5.742 | 5.609 | 5.656 | 1,473,198 | -0.02(-0.41%) |
Apr 08, 2004 | 5.789 | 5.789 | 5.672 | 5.680 | 1,376,817 | -0.13(-2.29%) |
Apr 07, 2004 | 5.695 | 5.844 | 5.656 | 5.813 | 1,927,621 | +0.14(+2.48%) |
Apr 06, 2004 | 5.680 | 5.758 | 5.640 | 5.672 | 1,435,617 | +0.02(+0.42%) |
Apr 05, 2004 | 5.711 | 5.711 | 5.570 | 5.648 | 2,123,068 | -0.08(-1.37%) |
Apr 02, 2004 | 5.687 | 5.742 | 5.414 | 5.727 | 3,236,307 | -0.13(-2.14%) |
Apr 01, 2004 | 5.773 | 5.891 | 5.734 | 5.852 | 2,754,402 | +0.12(+2.05%) |
Mar 31, 2004 | 5.750 | 5.805 | 5.703 | 5.734 | 2,712,858 | +0.09(+1.66%) |
Mar 30, 2004 | 5.562 | 5.711 | 5.562 | 5.640 | 2,320,304 | +0.08(+1.41%) |
Mar 29, 2004 | 5.578 | 5.601 | 5.437 | 5.562 | 2,137,640 | -0.01(-0.14%) |
Mar 26, 2004 | 5.547 | 5.609 | 5.515 | 5.570 | 2,353,539 | +0.11(+2.01%) |
Mar 25, 2004 | 5.335 | 5.461 | 5.320 | 5.461 | 1,395,863 | +0.17(+3.25%) |
Mar 24, 2004 | 5.343 | 5.406 | 5.265 | 5.288 | 1,810,532 | -0.11(-2.03%) |
Mar 23, 2004 | 5.288 | 5.398 | 5.281 | 5.398 | 1,672,607 | +0.11(+2.07%) |
Mar 22, 2004 | 5.461 | 5.468 | 5.257 | 5.288 | 2,041,259 | -0.05(-0.88%) |
Mar 19, 2004 | 5.343 | 5.398 | 5.257 | 5.335 | 2,361,975 | -0.01(-0.15%) |
Mar 18, 2004 | 5.359 | 5.468 | 5.320 | 5.343 | 3,228,893 | +0.07(+1.34%) |
Mar 17, 2004 | 5.155 | 5.273 | 5.046 | 5.273 | 2,677,195 | +0.14(+2.74%) |
Mar 16, 2004 | 5.140 | 5.218 | 5.108 | 5.132 | 1,482,274 | +0.06(+1.23%) |
Mar 15, 2004 | 5.202 | 5.226 | 5.069 | 5.069 | 2,588,100 | -0.09(-1.67%) |
Mar 12, 2004 | 5.085 | 5.171 | 5.007 | 5.155 | 2,618,011 | -0.03(-0.60%) |
Mar 11, 2004 | 5.085 | 5.226 | 5.046 | 5.187 | 1,970,826 | +0.05(+1.07%) |
Mar 10, 2004 | 5.320 | 5.351 | 5.069 | 5.132 | 3,556,001 | -0.19(-3.53%) |
Mar 09, 2004 | 5.296 | 5.390 | 5.273 | 5.320 | 3,487,870 | +0.04(+0.74%) |
Mar 08, 2004 | 5.343 | 5.390 | 5.273 | 5.281 | 2,812,819 | -0.06(-1.17%) |
Mar 05, 2004 | 5.429 | 5.437 | 5.328 | 5.343 | 2,548,474 | +0.10(+1.94%) |
Mar 04, 2004 | 5.257 | 5.320 | 5.171 | 5.241 | 2,149,911 | +0.03(+0.60%) |
Mar 03, 2004 | 5.179 | 5.218 | 5.030 | 5.210 | 3,147,596 | +0.01(+0.15%) |
Mar 02, 2004 | 5.351 | 5.351 | 5.195 | 5.202 | 2,403,263 | -0.15(-2.78%) |