Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.343 | 4.620 | 4.332 | 4.490 | 6,358,082 | +0.15(+3.56%) |
May 27, 2004 | 4.401 | 4.401 | 4.316 | 4.335 | 1,963,155 | -0.05(-1.12%) |
May 26, 2004 | 4.332 | 4.429 | 4.313 | 4.385 | 4,486,134 | +0.06(+1.29%) |
May 25, 2004 | 4.273 | 4.381 | 4.192 | 4.329 | 2,809,809 | +0.07(+1.60%) |
May 24, 2004 | 4.132 | 4.311 | 4.078 | 4.261 | 3,417,437 | +0.15(+3.68%) |
May 21, 2004 | 4.089 | 4.129 | 4.086 | 4.110 | 1,864,400 | +0.04(+0.90%) |
May 20, 2004 | 4.103 | 4.146 | 4.022 | 4.073 | 2,993,481 | +0.01(+0.27%) |
May 19, 2004 | 4.017 | 4.248 | 4.017 | 4.062 | 4,101,176 | +0.08(+2.08%) |
May 18, 2004 | 3.854 | 4.006 | 3.854 | 3.979 | 4,403,733 | +0.13(+3.26%) |
May 17, 2004 | 3.920 | 3.967 | 3.847 | 3.854 | 5,444,752 | -0.13(-3.23%) |
May 14, 2004 | 3.959 | 4.048 | 3.893 | 3.982 | 4,313,784 | +0.02(+0.56%) |
May 13, 2004 | 3.714 | 4.041 | 3.661 | 3.960 | 7,909,232 | +0.24(+6.36%) |
May 12, 2004 | 3.701 | 3.771 | 3.664 | 3.723 | 4,428,264 | +0.03(+0.73%) |
May 11, 2004 | 3.765 | 3.847 | 3.680 | 3.696 | 5,235,290 | -0.03(-0.89%) |
May 10, 2004 | 3.900 | 3.900 | 3.657 | 3.730 | 5,508,283 | -0.21(-5.29%) |
May 07, 2004 | 3.911 | 4.054 | 3.905 | 3.938 | 4,166,594 | +0.00(+0.04%) |
May 06, 2004 | 3.963 | 4.030 | 3.887 | 3.936 | 7,205,365 | -0.09(-2.17%) |
May 05, 2004 | 4.238 | 4.277 | 3.982 | 4.024 | 13,152,700 | -0.45(-10.09%) |
May 04, 2004 | 4.250 | 4.486 | 4.250 | 4.475 | 2,341,193 | +0.23(+5.47%) |
May 03, 2004 | 4.319 | 4.526 | 4.221 | 4.243 | 6,877,648 | -0.08(-1.77%) |
Apr 30, 2004 | 4.424 | 4.507 | 4.319 | 4.319 | 2,014,734 | -0.11(-2.41%) |
Apr 29, 2004 | 4.451 | 4.585 | 4.370 | 4.426 | 2,374,531 | -0.02(-0.46%) |
Apr 28, 2004 | 4.701 | 4.707 | 4.439 | 4.447 | 2,309,113 | -0.31(-6.52%) |
Apr 27, 2004 | 4.768 | 4.852 | 4.733 | 4.757 | 1,268,723 | +0.01(+0.27%) |
Apr 26, 2004 | 4.830 | 4.882 | 4.701 | 4.744 | 1,410,880 | -0.08(-1.68%) |
Apr 23, 2004 | 4.711 | 4.943 | 4.701 | 4.825 | 3,104,188 | +0.13(+2.67%) |
Apr 22, 2004 | 4.618 | 4.738 | 4.618 | 4.699 | 1,692,679 | +0.09(+1.97%) |
Apr 21, 2004 | 4.569 | 4.653 | 4.558 | 4.609 | 1,374,397 | +0.05(+1.08%) |
Apr 20, 2004 | 4.769 | 4.784 | 4.560 | 4.560 | 1,964,413 | -0.21(-4.37%) |
Apr 19, 2004 | 4.703 | 4.779 | 4.610 | 4.768 | 1,684,501 | +0.06(+1.32%) |
Apr 16, 2004 | 4.865 | 4.865 | 4.703 | 4.706 | 3,475,936 | -0.12(-2.50%) |
Apr 15, 2004 | 4.925 | 4.936 | 4.825 | 4.827 | 2,738,730 | -0.10(-2.00%) |
Apr 14, 2004 | 4.814 | 4.966 | 4.798 | 4.925 | 3,176,525 | +0.08(+1.57%) |
Apr 13, 2004 | 4.995 | 5.040 | 4.847 | 4.849 | 3,222,443 | -0.15(-3.02%) |
Apr 12, 2004 | 4.978 | 5.078 | 4.971 | 5.000 | 1,063,035 | +0.00(+0.10%) |
Apr 08, 2004 | 5.080 | 5.097 | 4.935 | 4.995 | 3,202,943 | -0.08(-1.60%) |
Apr 07, 2004 | 5.124 | 5.173 | 5.060 | 5.076 | 2,280,178 | -0.03(-0.62%) |
Apr 06, 2004 | 5.211 | 5.240 | 5.075 | 5.108 | 2,192,116 | -0.02(-0.31%) |
Apr 05, 2004 | 4.930 | 5.133 | 4.914 | 5.124 | 4,033,872 | +0.21(+4.30%) |
Apr 02, 2004 | 4.889 | 4.941 | 4.865 | 4.912 | 2,539,962 | +0.09(+1.81%) |
Apr 01, 2004 | 4.707 | 4.900 | 4.707 | 4.825 | 4,538,971 | +0.09(+1.85%) |
Mar 31, 2004 | 4.793 | 4.803 | 4.691 | 4.738 | 3,151,993 | -0.03(-0.67%) |
Mar 30, 2004 | 4.709 | 4.815 | 4.690 | 4.769 | 1,325,963 | +0.06(+1.28%) |
Mar 29, 2004 | 4.660 | 4.747 | 4.591 | 4.709 | 2,706,021 | +0.13(+2.78%) |
Mar 26, 2004 | 4.610 | 4.725 | 4.582 | 4.582 | 2,130,473 | -0.03(-0.62%) |
Mar 25, 2004 | 4.388 | 4.639 | 4.372 | 4.610 | 2,038,637 | +0.26(+5.96%) |
Mar 24, 2004 | 4.283 | 4.388 | 4.267 | 4.351 | 1,840,497 | +0.06(+1.48%) |
Mar 23, 2004 | 4.358 | 4.450 | 4.203 | 4.288 | 3,474,678 | -0.06(-1.28%) |
Mar 22, 2004 | 4.507 | 4.515 | 4.278 | 4.343 | 2,973,353 | -0.19(-4.14%) |
Mar 19, 2004 | 4.639 | 4.639 | 4.512 | 4.531 | 1,134,742 | -0.08(-1.66%) |
Mar 18, 2004 | 4.629 | 4.653 | 4.572 | 4.607 | 1,807,159 | -0.02(-0.48%) |
Mar 17, 2004 | 4.421 | 4.660 | 4.416 | 4.629 | 2,932,467 | +0.21(+4.79%) |
Mar 16, 2004 | 4.577 | 4.617 | 4.340 | 4.418 | 4,408,765 | -0.15(-3.27%) |
Mar 15, 2004 | 4.757 | 4.785 | 4.531 | 4.567 | 2,707,280 | -0.18(-3.75%) |
Mar 12, 2004 | 4.690 | 4.827 | 4.642 | 4.746 | 2,054,362 | +0.09(+2.02%) |
Mar 11, 2004 | 4.666 | 4.752 | 4.567 | 4.652 | 2,335,532 | -0.02(-0.37%) |
Mar 10, 2004 | 4.753 | 4.850 | 4.641 | 4.669 | 3,138,155 | -0.12(-2.46%) |
Mar 09, 2004 | 4.874 | 4.943 | 4.747 | 4.787 | 2,538,704 | -0.10(-1.99%) |
Mar 08, 2004 | 5.152 | 5.215 | 4.865 | 4.884 | 3,216,782 | -0.26(-4.98%) |
Mar 05, 2004 | 4.849 | 5.161 | 4.825 | 5.140 | 4,241,447 | +0.30(+6.10%) |
Mar 04, 2004 | 4.802 | 4.885 | 4.757 | 4.844 | 2,367,611 | +0.05(+1.13%) |
Mar 03, 2004 | 4.768 | 4.823 | 4.753 | 4.790 | 1,571,908 | +0.05(+1.11%) |
Mar 02, 2004 | 4.835 | 4.839 | 4.736 | 4.738 | 2,288,985 | -0.01(-0.13%) |