Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.991 | 5.089 | 4.981 | 5.089 | 14,315,486 | +0.06(+1.19%) |
May 27, 2004 | 4.921 | 5.044 | 4.911 | 5.029 | 13,869,631 | +0.11(+2.33%) |
May 26, 2004 | 4.964 | 4.965 | 4.858 | 4.915 | 14,120,600 | -0.04(-0.80%) |
May 25, 2004 | 4.769 | 4.958 | 4.731 | 4.955 | 16,715,343 | +0.20(+4.16%) |
May 24, 2004 | 4.754 | 4.763 | 4.632 | 4.757 | 19,754,538 | +0.04(+0.85%) |
May 21, 2004 | 4.500 | 4.727 | 4.478 | 4.716 | 54,171,808 | +0.46(+10.68%) |
May 20, 2004 | 4.293 | 4.321 | 4.093 | 4.261 | 38,827,212 | -0.02(-0.38%) |
May 19, 2004 | 4.305 | 4.397 | 4.225 | 4.277 | 20,022,800 | +0.12(+2.78%) |
May 18, 2004 | 4.161 | 4.186 | 4.124 | 4.162 | 14,498,688 | +0.05(+1.22%) |
May 17, 2004 | 4.183 | 4.200 | 4.074 | 4.111 | 21,018,262 | -0.14(-3.25%) |
May 14, 2004 | 4.440 | 4.440 | 4.169 | 4.249 | 17,727,162 | -0.17(-3.87%) |
May 13, 2004 | 4.361 | 4.473 | 4.350 | 4.421 | 12,679,751 | +0.04(+0.98%) |
May 12, 2004 | 4.445 | 4.455 | 4.258 | 4.378 | 12,940,067 | -0.08(-1.75%) |
May 11, 2004 | 4.359 | 4.457 | 4.284 | 4.456 | 10,960,827 | +0.16(+3.84%) |
May 10, 2004 | 4.356 | 4.408 | 4.234 | 4.291 | 19,805,948 | -0.04(-0.99%) |
May 07, 2004 | 4.167 | 4.448 | 4.164 | 4.334 | 17,192,044 | +0.14(+3.34%) |
May 06, 2004 | 4.237 | 4.301 | 4.121 | 4.194 | 12,737,703 | -0.10(-2.41%) |
May 05, 2004 | 4.211 | 4.392 | 4.178 | 4.298 | 17,171,012 | +0.13(+3.19%) |
May 04, 2004 | 4.104 | 4.226 | 4.103 | 4.165 | 12,861,551 | +0.09(+2.31%) |
May 03, 2004 | 4.195 | 4.221 | 4.012 | 4.071 | 13,925,714 | -0.09(-2.24%) |
Apr 30, 2004 | 4.240 | 4.333 | 4.113 | 4.164 | 11,371,163 | -0.06(-1.44%) |
Apr 29, 2004 | 4.395 | 4.465 | 4.107 | 4.225 | 19,099,310 | -0.16(-3.59%) |
Apr 28, 2004 | 4.488 | 4.506 | 4.363 | 4.382 | 11,094,023 | -0.11(-2.38%) |
Apr 27, 2004 | 4.582 | 4.612 | 4.440 | 4.489 | 8,255,788 | -0.08(-1.69%) |
Apr 26, 2004 | 4.721 | 4.756 | 4.552 | 4.566 | 11,899,272 | -0.18(-3.87%) |
Apr 23, 2004 | 4.714 | 4.825 | 4.687 | 4.750 | 15,653,050 | +0.13(+2.71%) |
Apr 22, 2004 | 4.624 | 4.681 | 4.563 | 4.625 | 20,375,650 | -0.08(-1.75%) |
Apr 21, 2004 | 4.720 | 4.723 | 4.569 | 4.707 | 19,075,942 | -0.01(-0.27%) |
Apr 20, 2004 | 4.902 | 4.931 | 4.716 | 4.720 | 10,050,891 | -0.18(-3.63%) |
Apr 19, 2004 | 4.791 | 4.933 | 4.790 | 4.898 | 6,510,225 | +0.09(+1.85%) |
Apr 16, 2004 | 4.873 | 4.879 | 4.718 | 4.809 | 14,898,743 | -0.06(-1.30%) |
Apr 15, 2004 | 4.925 | 5.004 | 4.825 | 4.872 | 10,691,632 | -0.08(-1.54%) |
Apr 14, 2004 | 5.037 | 5.098 | 4.926 | 4.948 | 10,617,323 | -0.15(-2.86%) |
Apr 13, 2004 | 5.162 | 5.192 | 5.087 | 5.094 | 10,502,821 | -0.03(-0.67%) |
Apr 12, 2004 | 5.157 | 5.178 | 5.106 | 5.128 | 12,310,075 | -0.02(-0.33%) |
Apr 08, 2004 | 5.101 | 5.189 | 5.060 | 5.145 | 15,610,988 | +0.11(+2.10%) |
Apr 07, 2004 | 4.959 | 5.088 | 4.879 | 5.039 | 19,833,522 | -0.01(-0.21%) |
Apr 06, 2004 | 5.078 | 5.082 | 4.987 | 5.050 | 11,235,163 | -0.08(-1.52%) |
Apr 05, 2004 | 5.020 | 5.145 | 5.004 | 5.128 | 10,159,784 | +0.10(+2.02%) |
Apr 02, 2004 | 4.958 | 5.044 | 4.902 | 5.026 | 16,028,334 | +0.15(+3.03%) |
Apr 01, 2004 | 4.820 | 5.024 | 4.816 | 4.879 | 15,034,275 | +0.07(+1.42%) |
Mar 31, 2004 | 4.820 | 4.862 | 4.797 | 4.810 | 12,167,532 | -0.02(-0.51%) |
Mar 30, 2004 | 4.622 | 4.841 | 4.620 | 4.835 | 20,903,292 | +0.22(+4.78%) |
Mar 29, 2004 | 4.612 | 4.682 | 4.592 | 4.614 | 9,702,713 | +0.05(+1.08%) |
Mar 26, 2004 | 4.423 | 4.626 | 4.404 | 4.565 | 17,484,138 | +0.16(+3.64%) |
Mar 25, 2004 | 4.308 | 4.432 | 4.282 | 4.405 | 14,746,853 | +0.14(+3.29%) |
Mar 24, 2004 | 4.393 | 4.394 | 4.234 | 4.264 | 23,367,644 | -0.12(-2.78%) |
Mar 23, 2004 | 4.468 | 4.489 | 4.322 | 4.386 | 13,299,928 | -0.03(-0.75%) |
Mar 22, 2004 | 4.412 | 4.432 | 4.312 | 4.420 | 9,776,088 | -0.03(-0.58%) |
Mar 19, 2004 | 4.442 | 4.502 | 4.354 | 4.445 | 13,250,389 | +0.02(+0.48%) |
Mar 18, 2004 | 4.455 | 4.518 | 4.402 | 4.424 | 13,599,969 | -0.04(-1.01%) |
Mar 17, 2004 | 4.481 | 4.528 | 4.408 | 4.469 | 13,964,504 | +0.13(+2.88%) |
Mar 16, 2004 | 4.377 | 4.416 | 4.286 | 4.344 | 10,637,419 | +0.03(+0.69%) |
Mar 15, 2004 | 4.447 | 4.466 | 4.291 | 4.314 | 10,982,325 | -0.16(-3.61%) |
Mar 12, 2004 | 4.376 | 4.507 | 4.371 | 4.475 | 13,038,678 | +0.18(+4.11%) |
Mar 11, 2004 | 4.312 | 4.413 | 4.268 | 4.299 | 13,538,746 | -0.05(-1.20%) |
Mar 10, 2004 | 4.410 | 4.458 | 4.309 | 4.351 | 12,094,158 | -0.05(-1.12%) |
Mar 09, 2004 | 4.506 | 4.520 | 4.335 | 4.400 | 16,476,526 | -0.11(-2.47%) |
Mar 08, 2004 | 4.728 | 4.746 | 4.506 | 4.512 | 8,235,692 | -0.18(-3.83%) |
Mar 05, 2004 | 4.706 | 4.851 | 4.681 | 4.691 | 11,035,136 | -0.07(-1.57%) |
Mar 04, 2004 | 4.675 | 4.788 | 4.644 | 4.766 | 14,984,268 | +0.11(+2.27%) |
Mar 03, 2004 | 4.777 | 4.787 | 4.641 | 4.660 | 11,732,894 | -0.13(-2.64%) |
Mar 02, 2004 | 4.887 | 4.953 | 4.783 | 4.787 | 13,048,492 | -0.10(-2.14%) |