Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.882 | 4.921 | 4.759 | 4.847 | 938,938 | +0.02(+0.36%) |
May 27, 2004 | 4.914 | 4.917 | 4.777 | 4.830 | 969,401 | -0.02(-0.36%) |
May 26, 2004 | 4.780 | 4.921 | 4.724 | 4.847 | 1,620,509 | +0.07(+1.47%) |
May 25, 2004 | 4.626 | 4.777 | 4.450 | 4.777 | 1,244,990 | +0.21(+4.62%) |
May 24, 2004 | 4.496 | 4.651 | 4.426 | 4.566 | 1,307,909 | +0.19(+4.33%) |
May 21, 2004 | 4.264 | 4.443 | 4.254 | 4.377 | 1,524,280 | +0.23(+5.50%) |
May 20, 2004 | 4.222 | 4.299 | 4.110 | 4.148 | 786,339 | +0.02(+0.51%) |
May 19, 2004 | 3.923 | 4.524 | 3.920 | 4.127 | 1,933,963 | +0.25(+6.33%) |
May 18, 2004 | 3.895 | 3.916 | 3.829 | 3.881 | 393,169 | +0.02(+0.45%) |
May 17, 2004 | 3.864 | 4.039 | 3.776 | 3.864 | 567,690 | +0.00(+0.09%) |
May 14, 2004 | 3.952 | 4.029 | 3.832 | 3.860 | 1,100,078 | -0.11(-2.83%) |
May 13, 2004 | 4.099 | 4.099 | 3.906 | 3.973 | 502,779 | -0.13(-3.08%) |
May 12, 2004 | 4.067 | 4.131 | 3.888 | 4.099 | 602,139 | +0.12(+3.00%) |
May 11, 2004 | 4.029 | 4.141 | 3.937 | 3.980 | 734,524 | +0.05(+1.34%) |
May 10, 2004 | 4.022 | 4.229 | 3.846 | 3.927 | 1,514,600 | -0.18(-4.28%) |
May 07, 2004 | 4.180 | 4.317 | 3.955 | 4.103 | 1,347,482 | -0.06(-1.43%) |
May 06, 2004 | 4.257 | 4.615 | 3.920 | 4.162 | 4,068,639 | +0.01(+0.25%) |
May 05, 2004 | 3.853 | 4.303 | 3.758 | 4.152 | 1,794,460 | +0.32(+8.34%) |
May 04, 2004 | 3.741 | 4.032 | 3.586 | 3.832 | 3,292,833 | -0.25(-6.11%) |
May 03, 2004 | 4.176 | 4.197 | 3.776 | 4.082 | 1,944,781 | +0.20(+5.25%) |
Apr 30, 2004 | 4.833 | 4.949 | 3.769 | 3.878 | 8,064,964 | -0.31(-7.38%) |
Apr 29, 2004 | 4.654 | 4.654 | 3.916 | 4.187 | 4,388,926 | -0.45(-9.77%) |
Apr 28, 2004 | 5.093 | 5.097 | 4.622 | 4.640 | 1,076,733 | -0.30(-6.05%) |
Apr 27, 2004 | 4.868 | 4.988 | 4.868 | 4.939 | 1,483,853 | +0.05(+1.01%) |
Apr 26, 2004 | 5.121 | 5.121 | 4.749 | 4.889 | 1,979,230 | -0.18(-3.63%) |
Apr 22, 2004 | 5.000 | 5.258 | 4.912 | 5.074 | 2,538,379 | +0.19(+4.00%) |
Apr 21, 2004 | 5.146 | 5.153 | 4.759 | 4.879 | 5,437,189 | -0.57(-10.42%) |
Apr 20, 2004 | 5.919 | 6.006 | 5.444 | 5.446 | 2,488,842 | -0.46(-7.76%) |
Apr 19, 2004 | 5.455 | 5.908 | 5.455 | 5.904 | 2,389,197 | +0.52(+9.69%) |
Apr 16, 2004 | 5.400 | 5.485 | 5.269 | 5.383 | 822,211 | +0.00(+0.00%) |
Apr 15, 2004 | 5.381 | 5.532 | 5.281 | 5.383 | 1,359,724 | -0.02(-0.42%) |
Apr 14, 2004 | 5.269 | 5.720 | 5.225 | 5.406 | 4,019,386 | +0.12(+2.19%) |
Apr 13, 2004 | 5.839 | 5.883 | 5.225 | 5.290 | 4,876,900 | -0.54(-9.28%) |
Apr 12, 2004 | 5.971 | 5.971 | 5.822 | 5.831 | 1,118,299 | -0.05(-0.90%) |
Apr 08, 2004 | 5.941 | 6.059 | 5.839 | 5.883 | 1,044,846 | -0.05(-0.86%) |
Apr 07, 2004 | 6.106 | 6.110 | 5.885 | 5.934 | 1,886,418 | -0.18(-3.01%) |
Apr 06, 2004 | 6.112 | 6.175 | 5.976 | 6.119 | 1,212,250 | +0.01(+0.11%) |
Apr 05, 2004 | 6.041 | 6.275 | 5.841 | 6.112 | 3,669,775 | +0.23(+3.88%) |
Apr 02, 2004 | 5.980 | 6.235 | 5.620 | 5.883 | 5,222,526 | +0.09(+1.64%) |
Apr 01, 2004 | 6.226 | 6.226 | 5.692 | 5.789 | 7,401,045 | -0.46(-7.42%) |
Mar 31, 2004 | 6.660 | 6.762 | 6.173 | 6.252 | 4,051,272 | -0.38(-5.75%) |
Mar 30, 2004 | 6.472 | 6.725 | 6.387 | 6.633 | 5,044,304 | +0.21(+3.20%) |
Mar 29, 2004 | 7.603 | 7.624 | 6.296 | 6.428 | 16,829,150 | -0.61(-8.61%) |
Mar 26, 2004 | 6.937 | 7.244 | 6.886 | 7.034 | 2,379,517 | +0.13(+1.88%) |
Mar 25, 2004 | 6.841 | 6.932 | 6.672 | 6.904 | 1,053,387 | +0.13(+1.89%) |
Mar 24, 2004 | 6.681 | 6.823 | 6.519 | 6.776 | 1,467,910 | +0.08(+1.21%) |
Mar 23, 2004 | 7.206 | 7.494 | 6.603 | 6.695 | 6,610,150 | -0.42(-5.88%) |
Mar 22, 2004 | 6.849 | 7.157 | 6.489 | 7.113 | 4,346,221 | +0.26(+3.85%) |
Mar 19, 2004 | 6.890 | 6.893 | 6.718 | 6.849 | 380,927 | +0.02(+0.33%) |
Mar 18, 2004 | 6.935 | 7.023 | 6.693 | 6.827 | 1,378,514 | -0.06(-0.94%) |
Mar 17, 2004 | 6.846 | 7.048 | 6.639 | 6.891 | 2,381,795 | +0.12(+1.79%) |
Mar 16, 2004 | 6.735 | 6.918 | 6.507 | 6.770 | 1,282,855 | +0.16(+2.39%) |
Mar 15, 2004 | 6.410 | 6.744 | 6.349 | 6.612 | 1,713,890 | +0.18(+2.73%) |
Mar 12, 2004 | 6.391 | 6.616 | 6.322 | 6.437 | 1,294,243 | -0.03(-0.49%) |
Mar 11, 2004 | 6.584 | 6.716 | 6.322 | 6.468 | 1,256,663 | -0.06(-0.94%) |
Mar 10, 2004 | 6.542 | 6.788 | 6.358 | 6.530 | 1,933,108 | +0.04(+0.60%) |
Mar 09, 2004 | 6.444 | 6.568 | 6.421 | 6.491 | 711,748 | +0.03(+0.43%) |
Mar 08, 2004 | 6.533 | 6.637 | 6.372 | 6.463 | 989,615 | -0.07(-1.08%) |
Mar 05, 2004 | 6.621 | 6.718 | 6.505 | 6.533 | 1,219,652 | -0.08(-1.27%) |
Mar 04, 2004 | 6.672 | 6.788 | 6.586 | 6.618 | 979,935 | -0.06(-0.87%) |
Mar 03, 2004 | 6.732 | 6.828 | 6.656 | 6.675 | 973,671 | -0.10(-1.53%) |
Mar 02, 2004 | 6.632 | 6.891 | 6.619 | 6.779 | 1,637,591 | +0.11(+1.61%) |