Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.794 | 4.817 | 4.740 | 4.786 | 887,868 | -0.04(-0.81%) |
May 27, 2004 | 4.740 | 4.841 | 4.732 | 4.825 | 2,029,891 | +0.18(+3.85%) |
May 26, 2004 | 4.747 | 4.802 | 4.600 | 4.646 | 1,611,526 | -0.06(-1.32%) |
May 25, 2004 | 4.771 | 4.794 | 4.623 | 4.709 | 1,914,892 | -0.06(-1.31%) |
May 24, 2004 | 4.576 | 4.771 | 4.514 | 4.771 | 1,374,333 | +0.19(+4.25%) |
May 21, 2004 | 4.615 | 4.662 | 4.561 | 4.576 | 1,461,706 | +0.02(+0.34%) |
May 20, 2004 | 4.537 | 4.561 | 4.459 | 4.561 | 923,845 | +0.02(+0.51%) |
May 19, 2004 | 4.576 | 4.576 | 4.483 | 4.537 | 1,937,892 | +0.10(+2.28%) |
May 18, 2004 | 4.397 | 4.436 | 4.296 | 4.436 | 1,369,193 | +0.02(+0.35%) |
May 17, 2004 | 4.553 | 4.592 | 4.421 | 4.421 | 3,238,857 | +0.09(+1.97%) |
May 14, 2004 | 4.210 | 4.374 | 4.210 | 4.335 | 1,779,335 | +0.15(+3.53%) |
May 13, 2004 | 4.117 | 4.187 | 4.063 | 4.187 | 1,433,824 | +0.05(+1.32%) |
May 12, 2004 | 4.319 | 4.405 | 4.133 | 4.133 | 2,212,990 | -0.05(-1.30%) |
May 11, 2004 | 4.031 | 4.195 | 3.993 | 4.187 | 2,358,441 | +0.19(+4.67%) |
May 10, 2004 | 3.736 | 4.008 | 3.728 | 4.000 | 3,141,718 | +0.06(+1.58%) |
May 07, 2004 | 4.109 | 4.133 | 3.922 | 3.938 | 2,769,739 | -0.21(-5.07%) |
May 06, 2004 | 4.327 | 4.397 | 4.148 | 4.148 | 2,705,108 | -0.23(-5.33%) |
May 05, 2004 | 4.607 | 4.607 | 4.382 | 4.382 | 1,720,871 | -0.19(-4.25%) |
May 04, 2004 | 4.389 | 4.576 | 4.374 | 4.576 | 1,956,137 | +0.33(+7.89%) |
May 03, 2004 | 4.218 | 4.351 | 4.203 | 4.242 | 1,844,094 | -0.05(-1.27%) |
Apr 30, 2004 | 4.366 | 4.397 | 4.280 | 4.296 | 1,518,885 | -0.02(-0.54%) |
Apr 29, 2004 | 4.312 | 4.459 | 4.273 | 4.319 | 3,068,222 | +0.05(+1.09%) |
Apr 28, 2004 | 4.677 | 4.677 | 4.203 | 4.273 | 5,050,829 | -0.45(-9.56%) |
Apr 27, 2004 | 4.786 | 4.810 | 4.709 | 4.724 | 1,395,405 | -0.04(-0.82%) |
Apr 26, 2004 | 4.794 | 4.849 | 4.763 | 4.763 | 1,399,645 | +0.02(+0.49%) |
Apr 23, 2004 | 4.833 | 4.864 | 4.701 | 4.740 | 1,476,226 | -0.05(-1.14%) |
Apr 22, 2004 | 4.709 | 4.825 | 4.670 | 4.794 | 3,223,952 | +0.16(+3.53%) |
Apr 21, 2004 | 4.911 | 4.911 | 4.600 | 4.631 | 6,765,019 | -0.30(-6.00%) |
Apr 20, 2004 | 5.137 | 5.175 | 4.926 | 4.926 | 3,142,746 | -0.28(-5.38%) |
Apr 19, 2004 | 5.292 | 5.323 | 5.168 | 5.207 | 1,693,246 | -0.04(-0.74%) |
Apr 16, 2004 | 5.300 | 5.347 | 5.238 | 5.246 | 1,779,463 | -0.05(-1.03%) |
Apr 15, 2004 | 5.222 | 5.300 | 5.214 | 5.300 | 2,213,632 | +0.08(+1.49%) |
Apr 14, 2004 | 5.214 | 5.378 | 5.199 | 5.222 | 2,513,272 | -0.10(-1.90%) |
Apr 13, 2004 | 5.565 | 5.565 | 5.300 | 5.323 | 3,715,685 | -0.30(-5.39%) |
Apr 12, 2004 | 5.712 | 5.712 | 5.580 | 5.627 | 1,480,851 | -0.02(-0.41%) |
Apr 08, 2004 | 5.759 | 5.759 | 5.642 | 5.650 | 1,383,970 | -0.13(-2.29%) |
Apr 07, 2004 | 5.666 | 5.814 | 5.627 | 5.783 | 1,937,635 | +0.14(+2.48%) |
Apr 06, 2004 | 5.650 | 5.728 | 5.611 | 5.642 | 1,443,075 | +0.02(+0.42%) |
Apr 05, 2004 | 5.681 | 5.681 | 5.541 | 5.619 | 2,134,097 | -0.08(-1.37%) |
Apr 02, 2004 | 5.658 | 5.712 | 5.386 | 5.697 | 3,253,119 | -0.12(-2.14%) |
Apr 01, 2004 | 5.744 | 5.860 | 5.705 | 5.821 | 2,768,711 | +0.12(+2.05%) |
Mar 31, 2004 | 5.720 | 5.775 | 5.674 | 5.705 | 2,726,951 | +0.09(+1.66%) |
Mar 30, 2004 | 5.533 | 5.681 | 5.533 | 5.611 | 2,332,357 | +0.08(+1.41%) |
Mar 29, 2004 | 5.549 | 5.572 | 5.409 | 5.533 | 2,148,745 | -0.01(-0.14%) |
Mar 26, 2004 | 5.518 | 5.580 | 5.487 | 5.541 | 2,365,765 | +0.11(+2.01%) |
Mar 25, 2004 | 5.308 | 5.432 | 5.292 | 5.432 | 1,403,115 | +0.17(+3.25%) |
Mar 24, 2004 | 5.316 | 5.378 | 5.238 | 5.261 | 1,819,938 | -0.11(-2.03%) |
Mar 23, 2004 | 5.261 | 5.370 | 5.253 | 5.370 | 1,681,296 | +0.11(+2.07%) |
Mar 22, 2004 | 5.432 | 5.440 | 5.230 | 5.261 | 2,051,863 | -0.05(-0.88%) |
Mar 19, 2004 | 5.316 | 5.370 | 5.230 | 5.308 | 2,374,245 | -0.01(-0.15%) |
Mar 18, 2004 | 5.331 | 5.440 | 5.292 | 5.316 | 3,245,667 | +0.07(+1.34%) |
Mar 17, 2004 | 5.129 | 5.246 | 5.020 | 5.246 | 2,691,103 | +0.14(+2.74%) |
Mar 16, 2004 | 5.113 | 5.191 | 5.082 | 5.105 | 1,489,974 | +0.06(+1.23%) |
Mar 15, 2004 | 5.175 | 5.199 | 5.043 | 5.043 | 2,601,545 | -0.09(-1.67%) |
Mar 12, 2004 | 5.059 | 5.144 | 4.981 | 5.129 | 2,631,611 | -0.03(-0.60%) |
Mar 11, 2004 | 5.059 | 5.199 | 5.020 | 5.160 | 1,981,065 | +0.05(+1.07%) |
Mar 10, 2004 | 5.292 | 5.323 | 5.043 | 5.105 | 3,574,474 | -0.19(-3.53%) |
Mar 09, 2004 | 5.269 | 5.362 | 5.246 | 5.292 | 3,505,989 | +0.04(+0.74%) |
Mar 08, 2004 | 5.316 | 5.362 | 5.246 | 5.253 | 2,827,431 | -0.06(-1.17%) |
Mar 05, 2004 | 5.401 | 5.409 | 5.300 | 5.316 | 2,561,713 | +0.10(+1.94%) |
Mar 04, 2004 | 5.230 | 5.292 | 5.144 | 5.214 | 2,161,080 | +0.03(+0.60%) |
Mar 03, 2004 | 5.152 | 5.191 | 5.004 | 5.183 | 3,163,947 | +0.01(+0.15%) |
Mar 02, 2004 | 5.323 | 5.323 | 5.168 | 5.175 | 2,415,748 | -0.15(-2.78%) |