Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.402 | 4.421 | 4.259 | 4.383 | 552,553 | -0.02(-0.43%) |
May 27, 2004 | 4.527 | 4.575 | 4.268 | 4.402 | 516,712 | -0.05(-1.08%) |
May 26, 2004 | 4.517 | 4.575 | 4.402 | 4.450 | 533,535 | +0.01(+0.22%) |
May 25, 2004 | 4.307 | 4.498 | 4.268 | 4.441 | 635,624 | +0.08(+1.75%) |
May 24, 2004 | 4.230 | 4.431 | 4.211 | 4.364 | 455,375 | +0.13(+3.17%) |
May 21, 2004 | 4.278 | 4.354 | 4.173 | 4.230 | 631,340 | +0.05(+1.14%) |
May 20, 2004 | 4.173 | 4.297 | 4.067 | 4.182 | 670,629 | +0.03(+0.69%) |
May 19, 2004 | 4.268 | 4.479 | 4.134 | 4.153 | 2,466,218 | +0.06(+1.40%) |
May 18, 2004 | 3.828 | 4.144 | 3.809 | 4.096 | 971,565 | +0.29(+7.54%) |
May 17, 2004 | 3.732 | 3.818 | 3.493 | 3.809 | 912,945 | -0.01(-0.25%) |
May 14, 2004 | 3.905 | 3.991 | 3.809 | 3.818 | 728,413 | -0.04(-0.99%) |
May 13, 2004 | 4.019 | 4.096 | 3.847 | 3.857 | 743,251 | -0.12(-3.12%) |
May 12, 2004 | 4.029 | 4.067 | 3.799 | 3.981 | 1,034,470 | -0.14(-3.48%) |
May 11, 2004 | 3.952 | 4.192 | 3.876 | 4.125 | 1,029,872 | +0.20(+5.12%) |
May 10, 2004 | 3.838 | 4.000 | 3.598 | 3.924 | 1,330,600 | -0.06(-1.44%) |
May 07, 2004 | 4.220 | 4.220 | 3.972 | 3.981 | 945,442 | -0.24(-5.67%) |
May 06, 2004 | 4.316 | 4.364 | 4.115 | 4.220 | 633,534 | -0.16(-3.71%) |
May 05, 2004 | 4.488 | 4.498 | 4.354 | 4.383 | 490,798 | -0.05(-1.08%) |
May 04, 2004 | 4.488 | 4.575 | 4.393 | 4.431 | 1,109,390 | +0.04(+0.87%) |
May 03, 2004 | 4.287 | 4.517 | 4.259 | 4.393 | 992,986 | -0.11(-2.34%) |
Apr 30, 2004 | 4.584 | 4.708 | 4.402 | 4.498 | 1,233,945 | +0.01(+0.21%) |
Apr 29, 2004 | 4.862 | 4.967 | 4.488 | 4.488 | 1,700,815 | -0.37(-7.68%) |
Apr 28, 2004 | 5.015 | 5.015 | 4.756 | 4.862 | 1,571,767 | -0.22(-4.33%) |
Apr 27, 2004 | 5.206 | 5.359 | 5.005 | 5.082 | 1,627,148 | -0.14(-2.75%) |
Apr 26, 2004 | 5.216 | 5.417 | 5.091 | 5.225 | 1,277,518 | -0.18(-3.36%) |
Apr 23, 2004 | 5.599 | 5.685 | 5.254 | 5.407 | 1,113,570 | -0.16(-2.92%) |
Apr 22, 2004 | 5.359 | 5.704 | 5.311 | 5.570 | 1,173,862 | +0.23(+4.30%) |
Apr 21, 2004 | 5.551 | 5.560 | 4.967 | 5.340 | 2,316,167 | -0.21(-3.79%) |
Apr 20, 2004 | 6.316 | 6.326 | 5.455 | 5.551 | 3,103,201 | -0.44(-7.35%) |
Apr 19, 2004 | 5.924 | 6.077 | 5.828 | 5.991 | 957,563 | +0.16(+2.79%) |
Apr 16, 2004 | 5.838 | 5.914 | 5.704 | 5.828 | 786,928 | -0.03(-0.49%) |
Apr 15, 2004 | 5.914 | 6.010 | 5.704 | 5.857 | 1,283,265 | -0.01(-0.16%) |
Apr 14, 2004 | 5.847 | 6.173 | 5.790 | 5.866 | 1,313,463 | -0.21(-3.46%) |
Apr 13, 2004 | 6.431 | 6.479 | 5.847 | 6.077 | 1,691,828 | -0.27(-4.22%) |
Apr 12, 2004 | 6.460 | 6.575 | 6.297 | 6.345 | 1,313,149 | +0.13(+2.16%) |
Apr 08, 2004 | 6.182 | 6.316 | 6.115 | 6.211 | 1,016,706 | +0.04(+0.62%) |
Apr 07, 2004 | 6.221 | 6.221 | 5.943 | 6.173 | 813,678 | -0.05(-0.77%) |
Apr 06, 2004 | 6.125 | 6.259 | 6.029 | 6.221 | 1,037,395 | +0.10(+1.56%) |
Apr 05, 2004 | 6.230 | 6.402 | 6.106 | 6.125 | 1,727,878 | -0.11(-1.69%) |
Apr 02, 2004 | 5.914 | 6.240 | 5.771 | 6.230 | 3,205,603 | +0.46(+7.96%) |
Apr 01, 2004 | 5.618 | 5.876 | 5.579 | 5.771 | 2,113,349 | +0.15(+2.73%) |
Mar 31, 2004 | 5.685 | 6.125 | 5.560 | 5.618 | 4,391,377 | +0.09(+1.56%) |
Mar 30, 2004 | 5.091 | 5.551 | 5.034 | 5.532 | 2,263,399 | +0.44(+8.65%) |
Mar 29, 2004 | 5.034 | 5.244 | 5.015 | 5.091 | 1,064,877 | +0.12(+2.50%) |
Mar 26, 2004 | 4.919 | 5.024 | 4.842 | 4.967 | 553,702 | +0.06(+1.17%) |
Mar 25, 2004 | 4.976 | 5.063 | 4.814 | 4.909 | 941,681 | -0.07(-1.35%) |
Mar 24, 2004 | 5.149 | 5.216 | 4.909 | 4.976 | 804,587 | -0.10(-1.89%) |
Mar 23, 2004 | 5.206 | 5.378 | 4.890 | 5.072 | 1,394,235 | -0.01(-0.19%) |
Mar 22, 2004 | 5.235 | 5.264 | 4.929 | 5.082 | 1,280,130 | -0.13(-2.57%) |
Mar 19, 2004 | 4.823 | 5.321 | 4.718 | 5.216 | 3,197,557 | +0.56(+12.14%) |
Mar 18, 2004 | 4.632 | 4.680 | 4.498 | 4.651 | 296,025 | +0.00(+0.00%) |
Mar 17, 2004 | 4.488 | 4.689 | 4.431 | 4.651 | 576,481 | +0.21(+4.74%) |
Mar 16, 2004 | 4.575 | 4.689 | 4.278 | 4.441 | 933,530 | -0.14(-3.13%) |
Mar 15, 2004 | 4.775 | 4.775 | 4.565 | 4.584 | 617,965 | -0.14(-3.04%) |
Mar 12, 2004 | 4.642 | 4.785 | 4.546 | 4.728 | 888,599 | +0.14(+3.13%) |
Mar 11, 2004 | 4.603 | 4.948 | 4.546 | 4.584 | 1,100,822 | -0.17(-3.62%) |
Mar 10, 2004 | 4.996 | 5.216 | 4.584 | 4.756 | 2,065,596 | -0.29(-5.69%) |
Mar 09, 2004 | 5.043 | 5.091 | 4.795 | 5.043 | 1,279,085 | -0.03(-0.57%) |
Mar 08, 2004 | 5.187 | 5.378 | 5.072 | 5.072 | 854,430 | -0.11(-2.03%) |
Mar 05, 2004 | 5.216 | 5.378 | 5.053 | 5.177 | 978,253 | -0.21(-3.91%) |
Mar 04, 2004 | 5.168 | 5.455 | 5.130 | 5.388 | 1,598,726 | +0.22(+4.26%) |
Mar 03, 2004 | 5.340 | 5.340 | 4.938 | 5.168 | 1,244,707 | -0.17(-3.23%) |
Mar 02, 2004 | 5.264 | 5.359 | 5.091 | 5.340 | 2,660,573 | +0.15(+2.95%) |