Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.995 | 5.094 | 4.985 | 5.094 | 14,303,587 | +0.06(+1.19%) |
May 27, 2004 | 4.925 | 5.049 | 4.915 | 5.034 | 13,858,102 | +0.11(+2.33%) |
May 26, 2004 | 4.968 | 4.969 | 4.862 | 4.919 | 14,108,862 | -0.04(-0.80%) |
May 25, 2004 | 4.773 | 4.962 | 4.735 | 4.959 | 16,701,449 | +0.20(+4.16%) |
May 24, 2004 | 4.758 | 4.767 | 4.636 | 4.761 | 19,738,118 | +0.04(+0.85%) |
May 21, 2004 | 4.504 | 4.731 | 4.482 | 4.720 | 54,126,776 | +0.46(+10.68%) |
May 20, 2004 | 4.297 | 4.325 | 4.097 | 4.265 | 38,794,936 | -0.02(-0.38%) |
May 19, 2004 | 4.309 | 4.401 | 4.228 | 4.281 | 20,006,156 | +0.12(+2.78%) |
May 18, 2004 | 4.164 | 4.190 | 4.128 | 4.165 | 14,486,637 | +0.05(+1.22%) |
May 17, 2004 | 4.187 | 4.204 | 4.077 | 4.115 | 21,000,790 | -0.14(-3.25%) |
May 14, 2004 | 4.444 | 4.444 | 4.173 | 4.253 | 17,712,426 | -0.17(-3.87%) |
May 13, 2004 | 4.364 | 4.477 | 4.354 | 4.424 | 12,669,211 | +0.04(+0.98%) |
May 12, 2004 | 4.449 | 4.459 | 4.262 | 4.381 | 12,929,310 | -0.08(-1.75%) |
May 11, 2004 | 4.362 | 4.461 | 4.287 | 4.460 | 10,951,716 | +0.16(+3.84%) |
May 10, 2004 | 4.360 | 4.411 | 4.238 | 4.295 | 19,789,484 | -0.04(-0.99%) |
May 07, 2004 | 4.171 | 4.452 | 4.167 | 4.338 | 17,177,752 | +0.14(+3.34%) |
May 06, 2004 | 4.240 | 4.304 | 4.125 | 4.197 | 12,727,115 | -0.10(-2.41%) |
May 05, 2004 | 4.214 | 4.395 | 4.181 | 4.301 | 17,156,738 | +0.13(+3.19%) |
May 04, 2004 | 4.107 | 4.229 | 4.106 | 4.168 | 12,850,860 | +0.09(+2.31%) |
May 03, 2004 | 4.198 | 4.224 | 4.015 | 4.074 | 13,914,138 | -0.09(-2.24%) |
Apr 30, 2004 | 4.243 | 4.337 | 4.116 | 4.167 | 11,361,711 | -0.06(-1.44%) |
Apr 29, 2004 | 4.399 | 4.468 | 4.111 | 4.228 | 19,083,434 | -0.16(-3.59%) |
Apr 28, 2004 | 4.492 | 4.510 | 4.367 | 4.386 | 11,084,801 | -0.11(-2.38%) |
Apr 27, 2004 | 4.586 | 4.616 | 4.444 | 4.493 | 8,248,926 | -0.08(-1.69%) |
Apr 26, 2004 | 4.725 | 4.759 | 4.556 | 4.570 | 11,889,381 | -0.18(-3.87%) |
Apr 23, 2004 | 4.718 | 4.829 | 4.691 | 4.754 | 15,640,039 | +0.13(+2.71%) |
Apr 22, 2004 | 4.628 | 4.685 | 4.567 | 4.629 | 20,358,714 | -0.08(-1.75%) |
Apr 21, 2004 | 4.724 | 4.727 | 4.573 | 4.711 | 19,060,086 | -0.01(-0.27%) |
Apr 20, 2004 | 4.906 | 4.935 | 4.720 | 4.724 | 10,042,536 | -0.18(-3.63%) |
Apr 19, 2004 | 4.795 | 4.937 | 4.794 | 4.902 | 6,504,814 | +0.09(+1.85%) |
Apr 16, 2004 | 4.877 | 4.883 | 4.722 | 4.813 | 14,886,358 | -0.06(-1.30%) |
Apr 15, 2004 | 4.929 | 5.008 | 4.829 | 4.876 | 10,682,745 | -0.08(-1.54%) |
Apr 14, 2004 | 5.041 | 5.102 | 4.930 | 4.952 | 10,608,497 | -0.15(-2.86%) |
Apr 13, 2004 | 5.166 | 5.196 | 5.091 | 5.098 | 10,494,091 | -0.03(-0.67%) |
Apr 12, 2004 | 5.161 | 5.182 | 5.111 | 5.132 | 12,299,842 | -0.02(-0.33%) |
Apr 08, 2004 | 5.105 | 5.193 | 5.065 | 5.149 | 15,598,012 | +0.11(+2.10%) |
Apr 07, 2004 | 4.963 | 5.092 | 4.883 | 5.043 | 19,817,036 | -0.01(-0.21%) |
Apr 06, 2004 | 5.082 | 5.086 | 4.991 | 5.054 | 11,225,824 | -0.08(-1.52%) |
Apr 05, 2004 | 5.024 | 5.149 | 5.008 | 5.132 | 10,151,339 | +0.10(+2.02%) |
Apr 02, 2004 | 4.962 | 5.049 | 4.906 | 5.030 | 16,015,011 | +0.15(+3.03%) |
Apr 01, 2004 | 4.824 | 5.028 | 4.821 | 4.883 | 15,021,778 | +0.07(+1.42%) |
Mar 31, 2004 | 4.824 | 4.867 | 4.801 | 4.814 | 12,157,418 | -0.02(-0.51%) |
Mar 30, 2004 | 4.626 | 4.845 | 4.623 | 4.839 | 20,885,916 | +0.22(+4.78%) |
Mar 29, 2004 | 4.616 | 4.686 | 4.596 | 4.618 | 9,694,648 | +0.05(+1.08%) |
Mar 26, 2004 | 4.426 | 4.630 | 4.407 | 4.569 | 17,469,606 | +0.16(+3.64%) |
Mar 25, 2004 | 4.312 | 4.436 | 4.285 | 4.408 | 14,734,595 | +0.14(+3.29%) |
Mar 24, 2004 | 4.396 | 4.398 | 4.238 | 4.268 | 23,348,220 | -0.12(-2.78%) |
Mar 23, 2004 | 4.471 | 4.493 | 4.326 | 4.390 | 13,288,873 | -0.03(-0.75%) |
Mar 22, 2004 | 4.416 | 4.436 | 4.315 | 4.423 | 9,767,961 | -0.03(-0.58%) |
Mar 19, 2004 | 4.446 | 4.506 | 4.358 | 4.449 | 13,239,375 | +0.02(+0.48%) |
Mar 18, 2004 | 4.459 | 4.522 | 4.406 | 4.428 | 13,588,664 | -0.04(-1.01%) |
Mar 17, 2004 | 4.484 | 4.531 | 4.411 | 4.473 | 13,952,896 | +0.13(+2.88%) |
Mar 16, 2004 | 4.380 | 4.420 | 4.289 | 4.347 | 10,628,577 | +0.03(+0.69%) |
Mar 15, 2004 | 4.451 | 4.469 | 4.295 | 4.317 | 10,973,196 | -0.16(-3.61%) |
Mar 12, 2004 | 4.379 | 4.511 | 4.375 | 4.479 | 13,027,840 | +0.18(+4.11%) |
Mar 11, 2004 | 4.315 | 4.417 | 4.271 | 4.302 | 13,527,492 | -0.05(-1.20%) |
Mar 10, 2004 | 4.414 | 4.462 | 4.313 | 4.355 | 12,084,105 | -0.05(-1.12%) |
Mar 09, 2004 | 4.510 | 4.524 | 4.339 | 4.404 | 16,462,830 | -0.11(-2.47%) |
Mar 08, 2004 | 4.732 | 4.750 | 4.510 | 4.515 | 8,228,846 | -0.18(-3.83%) |
Mar 05, 2004 | 4.710 | 4.855 | 4.685 | 4.695 | 11,025,963 | -0.07(-1.57%) |
Mar 04, 2004 | 4.679 | 4.792 | 4.648 | 4.770 | 14,971,813 | +0.11(+2.27%) |
Mar 03, 2004 | 4.781 | 4.791 | 4.645 | 4.664 | 11,723,141 | -0.13(-2.64%) |
Mar 02, 2004 | 4.891 | 4.958 | 4.787 | 4.791 | 13,037,646 | -0.10(-2.14%) |