Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.710 | 4.743 | 4.619 | 4.703 | 8,111,599 | -0.04(-0.84%) |
May 27, 2004 | 4.751 | 4.753 | 4.650 | 4.743 | 11,851,699 | +0.09(+2.03%) |
May 26, 2004 | 4.553 | 4.654 | 4.550 | 4.649 | 6,906,899 | +0.06(+1.37%) |
May 25, 2004 | 4.557 | 4.607 | 4.471 | 4.586 | 11,377,799 | +0.02(+0.47%) |
May 24, 2004 | 4.466 | 4.564 | 4.443 | 4.564 | 8,010,799 | +0.10(+2.21%) |
May 21, 2004 | 4.424 | 4.480 | 4.366 | 4.466 | 7,895,299 | +0.05(+1.03%) |
May 20, 2004 | 4.500 | 4.529 | 4.357 | 4.420 | 8,762,600 | -0.06(-1.31%) |
May 19, 2004 | 4.513 | 4.671 | 4.429 | 4.479 | 13,761,299 | +0.05(+1.13%) |
May 18, 2004 | 4.430 | 4.471 | 4.260 | 4.429 | 15,489,599 | +0.07(+1.64%) |
May 17, 2004 | 4.249 | 4.384 | 4.196 | 4.357 | 12,334,699 | -0.03(-0.78%) |
May 14, 2004 | 4.397 | 4.463 | 4.260 | 4.391 | 15,040,899 | +0.01(+0.16%) |
May 13, 2004 | 4.234 | 4.391 | 4.207 | 4.384 | 14,156,099 | +0.17(+4.00%) |
May 12, 2004 | 4.200 | 4.241 | 4.033 | 4.216 | 16,823,100 | +0.02(+0.37%) |
May 11, 2004 | 4.093 | 4.223 | 4.059 | 4.200 | 23,952,598 | +0.34(+8.93%) |
May 10, 2004 | 3.779 | 3.916 | 3.726 | 3.856 | 18,886,700 | -0.05(-1.28%) |
May 07, 2004 | 3.957 | 4.057 | 3.900 | 3.906 | 11,827,199 | -0.12(-3.08%) |
May 06, 2004 | 4.069 | 4.107 | 3.900 | 4.030 | 14,232,399 | -0.08(-2.01%) |
May 05, 2004 | 3.879 | 4.136 | 3.850 | 4.113 | 22,534,398 | +0.26(+6.75%) |
May 04, 2004 | 3.806 | 3.987 | 3.717 | 3.853 | 21,422,100 | +0.01(+0.26%) |
May 03, 2004 | 3.614 | 3.857 | 3.613 | 3.843 | 22,451,098 | +0.22(+6.07%) |
Apr 30, 2004 | 3.760 | 3.787 | 3.596 | 3.623 | 19,903,100 | -0.10(-2.65%) |
Apr 29, 2004 | 3.889 | 3.949 | 3.693 | 3.721 | 22,499,398 | -0.23(-5.89%) |
Apr 28, 2004 | 3.993 | 4.096 | 3.904 | 3.954 | 14,200,899 | -0.05(-1.29%) |
Apr 27, 2004 | 4.114 | 4.143 | 3.957 | 4.006 | 11,776,099 | -0.08(-1.99%) |
Apr 26, 2004 | 4.217 | 4.284 | 4.080 | 4.087 | 10,581,900 | -0.14(-3.38%) |
Apr 23, 2004 | 4.300 | 4.317 | 4.150 | 4.230 | 8,058,399 | -0.02(-0.57%) |
Apr 22, 2004 | 4.129 | 4.337 | 4.101 | 4.254 | 14,172,899 | +0.11(+2.65%) |
Apr 21, 2004 | 4.190 | 4.246 | 4.026 | 4.144 | 21,268,100 | -0.01(-0.31%) |
Apr 20, 2004 | 4.423 | 4.456 | 4.140 | 4.157 | 19,207,300 | -0.22(-5.06%) |
Apr 19, 2004 | 4.257 | 4.426 | 3.860 | 4.379 | 58,864,396 | -0.01(-0.33%) |
Apr 16, 2004 | 4.653 | 4.691 | 4.174 | 4.393 | 104,343,392 | -0.90(-16.94%) |
Apr 15, 2004 | 5.229 | 5.416 | 5.117 | 5.289 | 31,139,498 | +0.07(+1.42%) |
Apr 14, 2004 | 5.143 | 5.221 | 5.114 | 5.214 | 10,349,500 | -0.01(-0.25%) |
Apr 13, 2004 | 5.433 | 5.477 | 5.153 | 5.227 | 15,405,599 | -0.16(-2.97%) |
Apr 12, 2004 | 5.421 | 5.517 | 5.294 | 5.387 | 14,597,099 | +0.01(+0.16%) |
Apr 08, 2004 | 5.256 | 5.449 | 5.236 | 5.379 | 23,151,798 | +0.29(+5.67%) |
Apr 07, 2004 | 5.106 | 5.194 | 5.000 | 5.090 | 8,670,200 | +0.00(+0.08%) |
Apr 06, 2004 | 5.073 | 5.140 | 5.007 | 5.086 | 9,841,300 | -0.01(-0.28%) |
Apr 05, 2004 | 5.009 | 5.206 | 4.973 | 5.100 | 11,571,699 | +0.07(+1.48%) |
Apr 02, 2004 | 5.171 | 5.244 | 5.017 | 5.026 | 15,334,199 | -0.03(-0.51%) |
Apr 01, 2004 | 5.157 | 5.173 | 4.814 | 5.051 | 38,570,000 | +0.18(+3.63%) |
Mar 31, 2004 | 4.929 | 4.993 | 4.796 | 4.874 | 16,319,099 | -0.04(-0.73%) |
Mar 30, 2004 | 4.756 | 4.977 | 4.686 | 4.910 | 28,020,998 | +0.14(+2.94%) |
Mar 29, 2004 | 4.390 | 4.774 | 4.304 | 4.770 | 44,964,496 | +0.63(+15.26%) |
Mar 26, 2004 | 4.243 | 4.250 | 4.123 | 4.139 | 11,108,300 | -0.09(-2.13%) |
Mar 25, 2004 | 4.083 | 4.274 | 4.058 | 4.229 | 11,071,900 | +0.18(+4.48%) |
Mar 24, 2004 | 4.071 | 4.143 | 3.957 | 4.047 | 9,067,100 | -0.02(-0.60%) |
Mar 23, 2004 | 4.267 | 4.317 | 3.953 | 4.071 | 22,543,498 | -0.11(-2.56%) |
Mar 22, 2004 | 4.293 | 4.336 | 4.171 | 4.179 | 10,955,700 | -0.21(-4.82%) |
Mar 19, 2004 | 4.443 | 4.501 | 4.371 | 4.390 | 9,954,000 | -0.02(-0.55%) |
Mar 18, 2004 | 4.347 | 4.476 | 4.310 | 4.414 | 10,858,400 | +0.05(+1.25%) |
Mar 17, 2004 | 4.207 | 4.413 | 4.187 | 4.360 | 17,378,900 | +0.21(+5.06%) |
Mar 16, 2004 | 4.229 | 4.313 | 4.080 | 4.150 | 22,710,098 | -0.07(-1.69%) |
Mar 15, 2004 | 4.333 | 4.381 | 4.207 | 4.221 | 13,752,899 | -0.17(-3.96%) |
Mar 12, 2004 | 4.343 | 4.406 | 4.293 | 4.396 | 14,247,799 | +0.11(+2.50%) |
Mar 11, 2004 | 4.349 | 4.500 | 4.191 | 4.289 | 32,626,298 | -0.08(-1.93%) |
Mar 10, 2004 | 4.434 | 4.549 | 4.360 | 4.373 | 13,751,499 | -0.08(-1.73%) |
Mar 09, 2004 | 4.577 | 4.593 | 4.414 | 4.450 | 17,745,000 | -0.12(-2.60%) |
Mar 08, 2004 | 4.729 | 4.800 | 4.543 | 4.569 | 13,563,199 | -0.18(-3.88%) |
Mar 05, 2004 | 4.654 | 4.871 | 4.619 | 4.753 | 19,359,200 | +0.08(+1.81%) |
Mar 04, 2004 | 4.733 | 4.749 | 4.644 | 4.669 | 17,024,000 | -0.05(-1.03%) |
Mar 03, 2004 | 4.920 | 4.943 | 4.716 | 4.717 | 20,922,300 | -0.21(-4.18%) |
Mar 02, 2004 | 4.964 | 5.021 | 4.914 | 4.923 | 15,803,899 | -0.04(-0.83%) |