Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.026 | 4.267 | 3.878 | 4.073 | 18,540 | -0.04(-0.90%) |
May 27, 2004 | 4.091 | 4.184 | 4.091 | 4.110 | 10,024 | -0.01(-0.23%) |
May 26, 2004 | 4.045 | 4.202 | 4.035 | 4.119 | 20,481 | +0.02(+0.45%) |
May 25, 2004 | 4.342 | 4.425 | 3.831 | 4.100 | 62,305 | -0.12(-2.86%) |
May 24, 2004 | 4.444 | 4.444 | 3.943 | 4.221 | 25,762 | -0.08(-1.94%) |
May 21, 2004 | 4.434 | 4.490 | 4.267 | 4.304 | 15,091 | +0.05(+1.09%) |
May 20, 2004 | 4.453 | 4.490 | 4.035 | 4.258 | 46,243 | -0.19(-4.18%) |
May 19, 2004 | 4.175 | 4.536 | 3.961 | 4.444 | 94,967 | +0.27(+6.44%) |
May 18, 2004 | 3.989 | 4.379 | 3.868 | 4.175 | 144,876 | +0.68(+19.36%) |
May 17, 2004 | 4.156 | 4.592 | 3.497 | 3.497 | 281,128 | -0.49(-12.33%) |
May 14, 2004 | 4.230 | 4.240 | 3.924 | 3.989 | 48,831 | -0.39(-8.90%) |
May 13, 2004 | 3.915 | 4.379 | 3.729 | 4.379 | 53,897 | +0.30(+7.27%) |
May 12, 2004 | 4.230 | 4.240 | 3.998 | 4.082 | 35,356 | -0.15(-3.51%) |
May 11, 2004 | 4.147 | 4.267 | 3.896 | 4.230 | 44,303 | -0.04(-0.87%) |
May 10, 2004 | 4.509 | 4.536 | 3.989 | 4.267 | 42,686 | -0.28(-6.12%) |
May 07, 2004 | 4.852 | 4.852 | 4.546 | 4.546 | 23,391 | -0.19(-3.92%) |
May 06, 2004 | 4.824 | 4.852 | 4.638 | 4.731 | 18,864 | +0.12(+2.62%) |
May 05, 2004 | 4.620 | 4.722 | 4.611 | 4.611 | 24,792 | +0.12(+2.66%) |
May 04, 2004 | 4.926 | 4.945 | 4.481 | 4.491 | 99,710 | -0.47(-9.51%) |
May 03, 2004 | 5.176 | 5.325 | 4.880 | 4.963 | 206,103 | -0.37(-6.96%) |
Apr 30, 2004 | 5.167 | 5.455 | 5.037 | 5.334 | 154,685 | +0.16(+3.05%) |
Apr 29, 2004 | 5.251 | 5.399 | 5.158 | 5.176 | 28,781 | -0.16(-2.96%) |
Apr 28, 2004 | 5.436 | 5.585 | 5.241 | 5.334 | 32,554 | -0.23(-4.17%) |
Apr 27, 2004 | 5.538 | 5.659 | 5.241 | 5.566 | 72,438 | +0.08(+1.52%) |
Apr 26, 2004 | 5.585 | 5.798 | 5.316 | 5.483 | 35,680 | -0.11(-1.99%) |
Apr 23, 2004 | 5.566 | 5.752 | 5.557 | 5.594 | 16,169 | +0.01(+0.17%) |
Apr 22, 2004 | 5.232 | 5.742 | 5.204 | 5.585 | 36,111 | +0.20(+3.79%) |
Apr 21, 2004 | 5.659 | 5.659 | 5.056 | 5.381 | 95,721 | -0.19(-3.49%) |
Apr 20, 2004 | 5.566 | 6.058 | 5.446 | 5.575 | 150,804 | +0.10(+1.86%) |
Apr 19, 2004 | 5.093 | 5.733 | 5.093 | 5.473 | 194,138 | +0.32(+6.12%) |
Apr 16, 2004 | 5.334 | 5.381 | 5.102 | 5.158 | 62,628 | -0.18(-3.30%) |
Apr 15, 2004 | 4.945 | 5.752 | 4.945 | 5.334 | 335,026 | +0.74(+16.16%) |
Apr 14, 2004 | 4.629 | 4.722 | 4.546 | 4.592 | 5,389 | -0.02(-0.40%) |
Apr 13, 2004 | 4.638 | 4.638 | 4.453 | 4.611 | 12,827 | +0.01(+0.20%) |
Apr 12, 2004 | 4.592 | 4.768 | 4.416 | 4.601 | 58,855 | +0.14(+3.12%) |
Apr 08, 2004 | 4.536 | 4.592 | 4.407 | 4.462 | 23,391 | +0.09(+2.12%) |
Apr 07, 2004 | 4.601 | 4.629 | 4.147 | 4.369 | 140,780 | -0.25(-5.42%) |
Apr 06, 2004 | 4.750 | 4.750 | 4.611 | 4.620 | 23,499 | -0.11(-2.35%) |
Apr 05, 2004 | 4.731 | 4.805 | 4.638 | 4.731 | 58,424 | +0.07(+1.59%) |
Apr 02, 2004 | 4.796 | 4.954 | 4.657 | 4.657 | 25,331 | -0.12(-2.51%) |
Apr 01, 2004 | 4.778 | 4.787 | 4.703 | 4.777 | 31,152 | +0.14(+2.98%) |
Mar 31, 2004 | 4.592 | 4.787 | 4.518 | 4.638 | 76,857 | +0.06(+1.21%) |
Mar 30, 2004 | 4.509 | 4.638 | 4.425 | 4.583 | 32,769 | +0.13(+2.92%) |
Mar 29, 2004 | 4.360 | 4.546 | 4.286 | 4.453 | 27,056 | +0.03(+0.63%) |
Mar 26, 2004 | 4.212 | 4.536 | 4.212 | 4.425 | 26,517 | +0.11(+2.58%) |
Mar 25, 2004 | 4.026 | 4.425 | 4.026 | 4.314 | 38,806 | +0.28(+6.90%) |
Mar 24, 2004 | 4.407 | 4.407 | 4.008 | 4.035 | 300,963 | -0.37(-8.42%) |
Mar 23, 2004 | 4.499 | 4.638 | 4.407 | 4.407 | 136,360 | -0.09(-2.06%) |
Mar 22, 2004 | 4.754 | 4.917 | 4.425 | 4.499 | 71,575 | -0.17(-3.58%) |
Mar 19, 2004 | 4.657 | 4.787 | 4.657 | 4.666 | 7,653 | -0.07(-1.57%) |
Mar 18, 2004 | 4.870 | 4.870 | 4.638 | 4.740 | 11,102 | -0.09(-1.94%) |
Mar 17, 2004 | 4.620 | 4.898 | 4.564 | 4.834 | 35,680 | +0.28(+6.13%) |
Mar 16, 2004 | 4.574 | 4.685 | 4.444 | 4.555 | 57,778 | -0.09(-2.00%) |
Mar 15, 2004 | 4.805 | 4.805 | 4.592 | 4.648 | 22,313 | -0.04(-0.79%) |
Mar 12, 2004 | 4.397 | 4.917 | 4.397 | 4.685 | 39,776 | +0.19(+4.12%) |
Mar 11, 2004 | 4.982 | 4.982 | 4.416 | 4.499 | 85,265 | -0.51(-10.19%) |
Mar 10, 2004 | 4.963 | 5.195 | 4.963 | 5.010 | 25,116 | +0.05(+0.92%) |
Mar 09, 2004 | 5.102 | 5.343 | 4.964 | 4.964 | 61,227 | -0.18(-3.41%) |
Mar 08, 2004 | 5.566 | 5.566 | 5.102 | 5.139 | 88,715 | -0.38(-6.89%) |
Mar 05, 2004 | 5.232 | 5.548 | 5.019 | 5.520 | 100,141 | +0.40(+7.79%) |
Mar 04, 2004 | 4.935 | 5.121 | 4.917 | 5.121 | 22,852 | +0.23(+4.74%) |
Mar 03, 2004 | 4.870 | 5.093 | 4.870 | 4.889 | 41,824 | -0.07(-1.50%) |
Mar 02, 2004 | 5.056 | 5.288 | 4.880 | 4.963 | 42,363 | -0.16(-3.08%) |