Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.676 | 4.727 | 4.615 | 4.619 | 746,944 | -0.06(-1.29%) |
May 27, 2004 | 4.705 | 4.779 | 4.642 | 4.680 | 942,711 | +0.00(+0.10%) |
May 26, 2004 | 4.678 | 4.698 | 4.644 | 4.676 | 865,564 | +0.00(+0.00%) |
May 25, 2004 | 4.597 | 4.709 | 4.521 | 4.676 | 2,361,237 | +0.08(+1.76%) |
May 24, 2004 | 4.608 | 4.709 | 4.519 | 4.595 | 2,313,968 | +0.04(+0.94%) |
May 21, 2004 | 4.541 | 4.615 | 4.498 | 4.552 | 1,858,666 | +0.04(+0.89%) |
May 20, 2004 | 4.545 | 4.579 | 4.451 | 4.512 | 1,281,623 | -0.03(-0.74%) |
May 19, 2004 | 4.474 | 4.619 | 4.469 | 4.545 | 4,035,286 | +0.10(+2.17%) |
May 18, 2004 | 4.440 | 4.519 | 4.384 | 4.449 | 1,869,369 | +0.07(+1.48%) |
May 17, 2004 | 4.418 | 4.456 | 4.319 | 4.384 | 1,715,520 | -0.07(-1.61%) |
May 14, 2004 | 4.550 | 4.584 | 4.442 | 4.456 | 1,434,134 | -0.08(-1.73%) |
May 13, 2004 | 4.552 | 4.631 | 4.503 | 4.534 | 1,711,953 | -0.01(-0.20%) |
May 12, 2004 | 4.489 | 4.593 | 4.409 | 4.543 | 3,489,013 | +0.04(+0.90%) |
May 11, 2004 | 4.487 | 4.606 | 4.471 | 4.503 | 2,251,091 | +0.02(+0.40%) |
May 10, 2004 | 4.590 | 4.593 | 4.451 | 4.485 | 3,213,870 | -0.10(-2.25%) |
May 07, 2004 | 4.707 | 4.752 | 4.584 | 4.588 | 2,845,971 | -0.12(-2.52%) |
May 06, 2004 | 4.945 | 4.945 | 4.676 | 4.707 | 4,903,080 | -0.25(-5.02%) |
May 05, 2004 | 4.978 | 5.019 | 4.904 | 4.956 | 1,603,144 | +0.06(+1.24%) |
May 04, 2004 | 4.931 | 4.978 | 4.776 | 4.895 | 1,333,352 | -0.01(-0.23%) |
May 03, 2004 | 4.981 | 5.041 | 4.826 | 4.907 | 3,084,102 | -0.06(-1.13%) |
Apr 30, 2004 | 5.090 | 5.093 | 4.933 | 4.963 | 2,595,355 | -0.13(-2.60%) |
Apr 29, 2004 | 5.203 | 5.214 | 4.983 | 5.095 | 1,897,909 | -0.09(-1.64%) |
Apr 28, 2004 | 5.355 | 5.355 | 5.158 | 5.180 | 2,043,284 | -0.17(-3.10%) |
Apr 27, 2004 | 5.472 | 5.499 | 5.308 | 5.346 | 3,000,712 | -0.13(-2.46%) |
Apr 26, 2004 | 5.629 | 5.629 | 5.422 | 5.481 | 2,087,878 | -0.15(-2.75%) |
Apr 23, 2004 | 5.934 | 5.934 | 5.575 | 5.635 | 2,229,240 | -0.35(-5.92%) |
Apr 22, 2004 | 5.853 | 6.043 | 5.835 | 5.990 | 1,011,385 | +0.15(+2.49%) |
Apr 21, 2004 | 5.707 | 5.898 | 5.644 | 5.844 | 1,272,259 | +0.17(+3.04%) |
Apr 20, 2004 | 5.752 | 5.853 | 5.653 | 5.671 | 792,430 | -0.03(-0.55%) |
Apr 19, 2004 | 5.734 | 5.738 | 5.613 | 5.703 | 1,016,737 | -0.05(-0.93%) |
Apr 16, 2004 | 5.673 | 5.763 | 5.561 | 5.756 | 1,678,507 | +0.09(+1.50%) |
Apr 15, 2004 | 5.732 | 5.747 | 5.588 | 5.671 | 3,711,536 | -0.05(-0.86%) |
Apr 14, 2004 | 5.680 | 5.830 | 5.658 | 5.721 | 1,173,706 | +0.04(+0.71%) |
Apr 13, 2004 | 5.808 | 5.842 | 5.660 | 5.680 | 1,678,062 | -0.18(-3.02%) |
Apr 12, 2004 | 5.886 | 5.985 | 5.833 | 5.857 | 651,514 | -0.04(-0.65%) |
Apr 08, 2004 | 6.010 | 6.010 | 5.864 | 5.895 | 708,594 | -0.04(-0.68%) |
Apr 07, 2004 | 6.021 | 6.021 | 5.857 | 5.936 | 2,456,222 | -0.12(-2.00%) |
Apr 06, 2004 | 5.696 | 6.093 | 5.685 | 6.057 | 6,925,406 | +0.39(+6.97%) |
Apr 05, 2004 | 5.685 | 5.730 | 5.586 | 5.662 | 1,450,634 | -0.02(-0.32%) |
Apr 02, 2004 | 5.617 | 5.752 | 5.617 | 5.680 | 1,078,276 | +0.15(+2.63%) |
Apr 01, 2004 | 5.516 | 5.573 | 5.393 | 5.534 | 1,363,676 | +0.00(+0.08%) |
Mar 31, 2004 | 5.393 | 5.651 | 5.368 | 5.530 | 1,634,806 | +0.14(+2.54%) |
Mar 30, 2004 | 5.404 | 5.465 | 5.315 | 5.393 | 1,773,046 | -0.04(-0.74%) |
Mar 29, 2004 | 5.393 | 5.476 | 5.393 | 5.434 | 2,201,146 | +0.12(+2.19%) |
Mar 26, 2004 | 5.203 | 5.431 | 5.178 | 5.317 | 1,064,898 | +0.11(+2.20%) |
Mar 25, 2004 | 5.079 | 5.207 | 5.075 | 5.203 | 2,942,740 | +0.17(+3.43%) |
Mar 24, 2004 | 5.113 | 5.144 | 5.001 | 5.030 | 1,371,257 | -0.11(-2.05%) |
Mar 23, 2004 | 5.191 | 5.294 | 5.135 | 5.135 | 4,428,157 | +0.00(+0.00%) |
Mar 22, 2004 | 5.263 | 5.263 | 5.102 | 5.135 | 1,722,209 | -0.13(-2.55%) |
Mar 19, 2004 | 5.283 | 5.303 | 5.232 | 5.270 | 695,216 | -0.01(-0.21%) |
Mar 18, 2004 | 5.407 | 5.427 | 5.216 | 5.281 | 1,216,516 | -0.19(-3.52%) |
Mar 17, 2004 | 5.326 | 5.490 | 5.252 | 5.474 | 2,001,812 | +0.30(+5.81%) |
Mar 16, 2004 | 5.317 | 5.355 | 5.158 | 5.173 | 1,474,268 | -0.12(-2.25%) |
Mar 15, 2004 | 5.516 | 5.566 | 5.236 | 5.292 | 1,957,664 | -0.12(-2.16%) |
Mar 12, 2004 | 5.252 | 5.434 | 5.252 | 5.409 | 1,810,505 | +0.21(+4.10%) |
Mar 11, 2004 | 5.467 | 5.467 | 5.196 | 5.196 | 1,663,346 | -0.27(-4.96%) |
Mar 10, 2004 | 5.499 | 5.651 | 5.451 | 5.467 | 1,099,235 | +0.01(+0.25%) |
Mar 09, 2004 | 5.678 | 5.678 | 5.395 | 5.454 | 2,332,698 | -0.22(-3.95%) |
Mar 08, 2004 | 5.738 | 5.853 | 5.673 | 5.678 | 978,386 | -0.09(-1.63%) |
Mar 05, 2004 | 5.774 | 5.819 | 5.721 | 5.772 | 470,909 | -0.01(-0.23%) |
Mar 04, 2004 | 5.741 | 5.830 | 5.732 | 5.786 | 874,037 | +0.05(+0.86%) |
Mar 03, 2004 | 5.741 | 5.774 | 5.664 | 5.736 | 1,258,880 | -0.01(-0.16%) |
Mar 02, 2004 | 5.891 | 5.913 | 5.745 | 5.745 | 1,101,911 | -0.11(-1.84%) |