Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.399 | 4.399 | 4.207 | 4.314 | 850,478 | -0.09(-1.93%) |
May 27, 2004 | 4.393 | 4.412 | 4.336 | 4.399 | 338,922 | +0.01(+0.29%) |
May 26, 2004 | 4.333 | 4.393 | 4.298 | 4.386 | 394,457 | +0.08(+1.83%) |
May 25, 2004 | 4.245 | 4.355 | 4.226 | 4.308 | 529,327 | +0.09(+2.01%) |
May 24, 2004 | 4.317 | 4.349 | 4.182 | 4.223 | 652,774 | -0.06(-1.47%) |
May 21, 2004 | 4.119 | 4.298 | 4.119 | 4.286 | 1,020,892 | +0.19(+4.62%) |
May 20, 2004 | 4.065 | 4.131 | 4.062 | 4.097 | 699,106 | +0.09(+2.36%) |
May 19, 2004 | 4.027 | 4.112 | 3.993 | 4.002 | 700,375 | +0.04(+0.95%) |
May 18, 2004 | 3.885 | 3.993 | 3.885 | 3.964 | 519,172 | +0.07(+1.70%) |
May 17, 2004 | 3.923 | 3.926 | 3.813 | 3.898 | 398,900 | -0.04(-1.04%) |
May 14, 2004 | 3.917 | 3.989 | 3.873 | 3.939 | 600,095 | +0.04(+0.97%) |
May 13, 2004 | 3.901 | 3.939 | 3.876 | 3.901 | 397,313 | +0.05(+1.31%) |
May 12, 2004 | 3.929 | 3.939 | 3.781 | 3.851 | 835,246 | -0.05(-1.21%) |
May 11, 2004 | 3.703 | 3.955 | 3.703 | 3.898 | 942,191 | +0.22(+6.09%) |
May 10, 2004 | 3.545 | 3.759 | 3.545 | 3.674 | 1,285,873 | -0.11(-2.99%) |
May 07, 2004 | 4.033 | 4.033 | 3.750 | 3.788 | 1,354,736 | -0.28(-6.89%) |
May 06, 2004 | 4.112 | 4.112 | 3.993 | 4.068 | 707,992 | -0.04(-1.07%) |
May 05, 2004 | 4.128 | 4.197 | 4.074 | 4.112 | 807,955 | +0.09(+2.19%) |
May 04, 2004 | 3.914 | 4.093 | 3.895 | 4.024 | 953,298 | +0.14(+3.65%) |
May 03, 2004 | 3.945 | 3.986 | 3.803 | 3.882 | 1,280,795 | -0.17(-4.12%) |
Apr 30, 2004 | 4.100 | 4.156 | 3.945 | 4.049 | 1,526,736 | -0.05(-1.23%) |
Apr 29, 2004 | 4.333 | 4.380 | 4.097 | 4.100 | 1,443,592 | -0.25(-5.66%) |
Apr 28, 2004 | 4.506 | 4.535 | 4.339 | 4.345 | 641,667 | -0.15(-3.36%) |
Apr 27, 2004 | 4.509 | 4.538 | 4.459 | 4.497 | 431,903 | +0.02(+0.42%) |
Apr 26, 2004 | 4.509 | 4.626 | 4.453 | 4.478 | 705,453 | -0.03(-0.70%) |
Apr 23, 2004 | 4.664 | 4.711 | 4.478 | 4.509 | 790,183 | -0.19(-3.96%) |
Apr 22, 2004 | 4.645 | 4.702 | 4.575 | 4.695 | 490,294 | +0.15(+3.40%) |
Apr 21, 2004 | 4.490 | 4.553 | 4.415 | 4.541 | 522,346 | +0.11(+2.42%) |
Apr 20, 2004 | 4.720 | 4.733 | 4.427 | 4.434 | 574,073 | -0.23(-5.00%) |
Apr 19, 2004 | 4.846 | 4.850 | 4.522 | 4.667 | 1,045,962 | -0.15(-3.08%) |
Apr 16, 2004 | 4.695 | 4.853 | 4.695 | 4.815 | 826,995 | +0.15(+3.31%) |
Apr 15, 2004 | 4.443 | 4.695 | 4.443 | 4.661 | 1,263,342 | +0.25(+5.64%) |
Apr 14, 2004 | 4.572 | 4.572 | 4.383 | 4.412 | 2,363,887 | -0.20(-4.37%) |
Apr 13, 2004 | 4.758 | 4.758 | 4.446 | 4.613 | 2,327,075 | -0.22(-4.63%) |
Apr 12, 2004 | 5.089 | 5.095 | 4.809 | 4.837 | 1,499,762 | -0.25(-4.95%) |
Apr 08, 2004 | 5.165 | 5.285 | 5.089 | 5.089 | 848,257 | -0.04(-0.74%) |
Apr 07, 2004 | 4.916 | 5.158 | 4.916 | 5.127 | 1,068,493 | +0.20(+4.09%) |
Apr 06, 2004 | 4.932 | 5.004 | 4.793 | 4.925 | 1,704,766 | -0.14(-2.80%) |
Apr 05, 2004 | 5.489 | 5.499 | 4.742 | 5.067 | 3,110,912 | -0.45(-8.11%) |
Apr 02, 2004 | 5.609 | 5.647 | 5.420 | 5.515 | 1,354,102 | -0.15(-2.62%) |
Apr 01, 2004 | 5.704 | 5.704 | 5.625 | 5.663 | 888,560 | -0.15(-2.60%) |
Mar 31, 2004 | 5.593 | 5.814 | 5.578 | 5.814 | 812,715 | +0.22(+4.00%) |
Mar 30, 2004 | 5.685 | 5.704 | 5.556 | 5.590 | 833,025 | -0.13(-2.20%) |
Mar 29, 2004 | 5.685 | 5.732 | 5.543 | 5.716 | 1,081,187 | -0.16(-2.68%) |
Mar 26, 2004 | 5.886 | 5.893 | 5.830 | 5.874 | 1,012,958 | +0.07(+1.14%) |
Mar 25, 2004 | 5.905 | 5.908 | 5.770 | 5.808 | 1,026,286 | -0.06(-1.02%) |
Mar 24, 2004 | 5.767 | 5.886 | 5.741 | 5.867 | 1,257,947 | +0.13(+2.25%) |
Mar 23, 2004 | 5.735 | 5.767 | 5.710 | 5.738 | 756,545 | +0.02(+0.39%) |
Mar 22, 2004 | 5.710 | 5.748 | 5.641 | 5.716 | 792,087 | +0.03(+0.50%) |
Mar 19, 2004 | 5.672 | 5.688 | 5.641 | 5.688 | 591,844 | +0.03(+0.45%) |
Mar 18, 2004 | 5.672 | 5.682 | 5.656 | 5.663 | 355,741 | -0.01(-0.11%) |
Mar 17, 2004 | 5.672 | 5.682 | 5.656 | 5.669 | 454,752 | +0.01(+0.22%) |
Mar 16, 2004 | 5.685 | 5.694 | 5.628 | 5.656 | 390,331 | +0.02(+0.28%) |
Mar 15, 2004 | 5.704 | 5.704 | 5.641 | 5.641 | 674,988 | +0.00(+0.00%) |
Mar 12, 2004 | 5.593 | 5.641 | 5.546 | 5.641 | 723,224 | +0.12(+2.23%) |
Mar 11, 2004 | 5.634 | 5.637 | 5.515 | 5.518 | 403,342 | -0.14(-2.45%) |
Mar 10, 2004 | 5.694 | 5.726 | 5.647 | 5.656 | 437,615 | -0.01(-0.22%) |
Mar 09, 2004 | 5.719 | 5.719 | 5.650 | 5.669 | 444,914 | +0.00(+0.06%) |
Mar 08, 2004 | 5.574 | 5.700 | 5.515 | 5.666 | 1,071,667 | +0.16(+2.98%) |
Mar 05, 2004 | 5.420 | 5.521 | 5.407 | 5.502 | 526,789 | +0.10(+1.81%) |
Mar 04, 2004 | 5.429 | 5.429 | 5.357 | 5.404 | 515,999 | +0.03(+0.65%) |
Mar 03, 2004 | 5.363 | 5.376 | 5.335 | 5.370 | 761,305 | +0.01(+0.24%) |
Mar 02, 2004 | 5.448 | 5.467 | 5.357 | 5.357 | 996,774 | -0.09(-1.68%) |