Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.334 | 4.364 | 4.299 | 4.353 | 1,456,514 | -0.01(-0.19%) |
May 27, 2004 | 4.353 | 4.367 | 4.334 | 4.361 | 1,912,834 | +0.05(+1.06%) |
May 26, 2004 | 4.299 | 4.351 | 4.299 | 4.315 | 1,539,987 | -0.09(-2.14%) |
May 25, 2004 | 4.329 | 4.488 | 4.259 | 4.410 | 2,154,721 | -0.13(-2.97%) |
May 24, 2004 | 4.577 | 4.582 | 4.488 | 4.545 | 744,209 | -0.02(-0.53%) |
May 21, 2004 | 4.561 | 4.609 | 4.542 | 4.569 | 792,438 | +0.02(+0.47%) |
May 20, 2004 | 4.639 | 4.639 | 4.448 | 4.547 | 2,007,437 | -0.09(-1.92%) |
May 19, 2004 | 4.380 | 4.712 | 4.380 | 4.636 | 3,456,532 | +0.42(+10.04%) |
May 18, 2004 | 4.116 | 4.213 | 4.084 | 4.213 | 1,943,627 | +0.13(+3.17%) |
May 17, 2004 | 4.059 | 4.129 | 3.976 | 4.084 | 1,566,699 | -0.33(-7.45%) |
May 14, 2004 | 4.448 | 4.448 | 4.367 | 4.412 | 310,520 | -0.04(-0.85%) |
May 13, 2004 | 4.407 | 4.518 | 4.407 | 4.450 | 379,895 | +0.04(+0.98%) |
May 12, 2004 | 4.434 | 4.534 | 4.394 | 4.407 | 616,588 | -0.01(-0.30%) |
May 11, 2004 | 4.191 | 4.461 | 4.191 | 4.421 | 1,272,502 | +0.22(+5.33%) |
May 10, 2004 | 4.132 | 4.245 | 4.124 | 4.197 | 2,156,947 | -0.29(-6.49%) |
May 07, 2004 | 4.650 | 4.771 | 4.407 | 4.488 | 1,728,080 | -0.16(-3.48%) |
May 06, 2004 | 4.852 | 4.852 | 4.582 | 4.650 | 1,373,412 | -0.30(-6.05%) |
May 05, 2004 | 5.094 | 5.094 | 4.933 | 4.949 | 1,648,688 | -0.21(-4.13%) |
May 04, 2004 | 5.049 | 5.202 | 4.987 | 5.162 | 806,907 | +0.20(+4.08%) |
May 03, 2004 | 4.979 | 5.143 | 4.960 | 4.960 | 1,439,448 | +0.08(+1.66%) |
Apr 30, 2004 | 4.919 | 4.933 | 4.825 | 4.879 | 1,136,719 | -0.11(-2.16%) |
Apr 29, 2004 | 5.108 | 5.148 | 4.952 | 4.987 | 1,540,358 | -0.18(-3.44%) |
Apr 28, 2004 | 5.297 | 5.299 | 5.103 | 5.165 | 826,199 | -0.15(-2.74%) |
Apr 27, 2004 | 5.351 | 5.351 | 5.283 | 5.310 | 487,483 | -0.06(-1.05%) |
Apr 26, 2004 | 5.364 | 5.415 | 5.348 | 5.367 | 618,814 | +0.07(+1.32%) |
Apr 23, 2004 | 5.229 | 5.337 | 5.229 | 5.297 | 449,642 | +0.10(+1.87%) |
Apr 22, 2004 | 5.132 | 5.218 | 5.019 | 5.200 | 539,051 | -0.01(-0.21%) |
Apr 21, 2004 | 5.229 | 5.235 | 5.194 | 5.210 | 336,860 | -0.07(-1.38%) |
Apr 20, 2004 | 5.283 | 5.364 | 5.229 | 5.283 | 859,959 | +0.21(+4.14%) |
Apr 19, 2004 | 5.094 | 5.094 | 4.892 | 5.073 | 405,494 | -0.04(-0.69%) |
Apr 16, 2004 | 5.041 | 5.113 | 5.041 | 5.108 | 418,107 | +0.13(+2.54%) |
Apr 15, 2004 | 4.970 | 5.008 | 4.933 | 4.981 | 303,100 | -0.06(-1.12%) |
Apr 14, 2004 | 5.081 | 5.105 | 5.016 | 5.038 | 550,552 | -0.03(-0.58%) |
Apr 13, 2004 | 4.987 | 5.113 | 4.987 | 5.067 | 1,922,109 | +0.08(+1.62%) |
Apr 12, 2004 | 4.906 | 5.094 | 4.906 | 4.987 | 812,101 | -0.01(-0.16%) |
Apr 08, 2004 | 5.032 | 5.094 | 4.995 | 4.995 | 836,586 | -0.03(-0.64%) |
Apr 07, 2004 | 4.852 | 5.113 | 4.852 | 5.027 | 2,225,209 | +0.08(+1.63%) |
Apr 06, 2004 | 4.806 | 4.960 | 4.795 | 4.946 | 1,493,984 | +0.17(+3.61%) |
Apr 05, 2004 | 4.784 | 4.784 | 4.636 | 4.774 | 731,225 | +0.05(+0.97%) |
Apr 02, 2004 | 4.704 | 4.747 | 4.690 | 4.728 | 552,778 | +0.08(+1.74%) |
Apr 01, 2004 | 4.650 | 4.660 | 4.609 | 4.647 | 1,605,653 | +0.11(+2.31%) |
Mar 31, 2004 | 4.542 | 4.561 | 4.504 | 4.542 | 1,468,386 | +0.13(+3.06%) |
Mar 30, 2004 | 4.313 | 4.421 | 4.313 | 4.407 | 929,705 | +0.16(+3.81%) |
Mar 29, 2004 | 4.151 | 4.305 | 4.111 | 4.245 | 1,289,197 | +0.07(+1.68%) |
Mar 26, 2004 | 4.205 | 4.205 | 4.154 | 4.175 | 632,170 | -0.23(-5.26%) |
Mar 25, 2004 | 4.326 | 4.445 | 4.259 | 4.407 | 1,502,517 | +0.17(+3.94%) |
Mar 24, 2004 | 4.272 | 4.313 | 4.208 | 4.240 | 517,904 | +0.01(+0.19%) |
Mar 23, 2004 | 4.272 | 4.272 | 4.221 | 4.232 | 875,912 | +0.09(+2.28%) |
Mar 22, 2004 | 4.278 | 4.299 | 4.138 | 4.138 | 523,098 | -0.20(-4.54%) |
Mar 19, 2004 | 4.431 | 4.442 | 4.334 | 4.334 | 530,147 | -0.06(-1.29%) |
Mar 18, 2004 | 4.313 | 4.412 | 4.299 | 4.391 | 404,752 | -0.01(-0.12%) |
Mar 17, 2004 | 4.313 | 4.434 | 4.297 | 4.396 | 513,452 | +0.26(+6.39%) |
Mar 16, 2004 | 4.124 | 4.240 | 4.124 | 4.132 | 583,570 | +0.05(+1.32%) |
Mar 15, 2004 | 4.307 | 4.307 | 4.043 | 4.078 | 700,061 | -0.23(-5.26%) |
Mar 12, 2004 | 4.205 | 4.340 | 4.205 | 4.305 | 1,102,588 | +0.14(+3.37%) |
Mar 11, 2004 | 4.111 | 4.256 | 4.111 | 4.165 | 1,564,102 | -0.24(-5.50%) |
Mar 10, 2004 | 4.491 | 4.491 | 4.380 | 4.407 | 351,700 | -0.04(-0.85%) |
Mar 09, 2004 | 4.474 | 4.510 | 4.399 | 4.445 | 592,845 | +0.08(+1.85%) |
Mar 08, 2004 | 4.663 | 4.663 | 4.340 | 4.364 | 1,448,352 | -0.30(-6.42%) |
Mar 05, 2004 | 4.677 | 4.709 | 4.636 | 4.663 | 514,565 | +0.01(+0.29%) |
Mar 04, 2004 | 4.650 | 4.669 | 4.628 | 4.650 | 472,643 | -0.04(-0.75%) |
Mar 03, 2004 | 4.663 | 4.731 | 4.615 | 4.685 | 437,399 | -0.06(-1.31%) |
Mar 02, 2004 | 4.771 | 4.771 | 4.720 | 4.747 | 219,627 | -0.02(-0.51%) |