Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.339 | 4.368 | 4.304 | 4.358 | 1,455,060 | -0.01(-0.19%) |
May 27, 2004 | 4.358 | 4.371 | 4.339 | 4.366 | 1,910,925 | +0.05(+1.06%) |
May 26, 2004 | 4.304 | 4.355 | 4.304 | 4.320 | 1,538,450 | -0.09(-2.14%) |
May 25, 2004 | 4.333 | 4.492 | 4.263 | 4.414 | 2,152,570 | -0.13(-2.97%) |
May 24, 2004 | 4.581 | 4.587 | 4.492 | 4.549 | 743,466 | -0.02(-0.53%) |
May 21, 2004 | 4.565 | 4.614 | 4.546 | 4.573 | 791,647 | +0.02(+0.47%) |
May 20, 2004 | 4.644 | 4.644 | 4.452 | 4.552 | 2,005,433 | -0.09(-1.92%) |
May 19, 2004 | 4.385 | 4.716 | 4.385 | 4.641 | 3,453,081 | +0.42(+10.04%) |
May 18, 2004 | 4.120 | 4.217 | 4.088 | 4.217 | 1,941,686 | +0.13(+3.17%) |
May 17, 2004 | 4.063 | 4.134 | 3.980 | 4.088 | 1,565,135 | -0.33(-7.45%) |
May 14, 2004 | 4.452 | 4.452 | 4.371 | 4.417 | 310,210 | -0.04(-0.85%) |
May 13, 2004 | 4.412 | 4.522 | 4.412 | 4.455 | 379,516 | +0.04(+0.98%) |
May 12, 2004 | 4.438 | 4.538 | 4.398 | 4.412 | 615,973 | -0.01(-0.30%) |
May 11, 2004 | 4.196 | 4.465 | 4.196 | 4.425 | 1,271,232 | +0.22(+5.33%) |
May 10, 2004 | 4.136 | 4.250 | 4.128 | 4.201 | 2,154,794 | -0.29(-6.49%) |
May 07, 2004 | 4.654 | 4.776 | 4.412 | 4.492 | 1,726,355 | -0.16(-3.48%) |
May 06, 2004 | 4.857 | 4.857 | 4.587 | 4.654 | 1,372,041 | -0.30(-6.05%) |
May 05, 2004 | 5.100 | 5.100 | 4.938 | 4.954 | 1,647,042 | -0.21(-4.13%) |
May 04, 2004 | 5.054 | 5.207 | 4.992 | 5.167 | 806,102 | +0.20(+4.08%) |
May 03, 2004 | 4.984 | 5.148 | 4.965 | 4.965 | 1,438,011 | +0.08(+1.66%) |
Apr 30, 2004 | 4.924 | 4.938 | 4.830 | 4.884 | 1,135,584 | -0.11(-2.16%) |
Apr 29, 2004 | 5.113 | 5.154 | 4.957 | 4.992 | 1,538,821 | -0.18(-3.44%) |
Apr 28, 2004 | 5.302 | 5.305 | 5.108 | 5.170 | 825,374 | -0.15(-2.74%) |
Apr 27, 2004 | 5.356 | 5.356 | 5.288 | 5.315 | 486,996 | -0.06(-1.05%) |
Apr 26, 2004 | 5.369 | 5.421 | 5.353 | 5.372 | 618,196 | +0.07(+1.32%) |
Apr 23, 2004 | 5.234 | 5.342 | 5.234 | 5.302 | 449,193 | +0.10(+1.87%) |
Apr 22, 2004 | 5.137 | 5.224 | 5.024 | 5.205 | 538,513 | -0.01(-0.21%) |
Apr 21, 2004 | 5.234 | 5.240 | 5.199 | 5.216 | 336,524 | -0.07(-1.38%) |
Apr 20, 2004 | 5.288 | 5.369 | 5.234 | 5.288 | 859,100 | +0.21(+4.14%) |
Apr 19, 2004 | 5.100 | 5.100 | 4.897 | 5.078 | 405,089 | -0.04(-0.69%) |
Apr 16, 2004 | 5.046 | 5.118 | 5.046 | 5.113 | 417,690 | +0.13(+2.54%) |
Apr 15, 2004 | 4.975 | 5.013 | 4.938 | 4.986 | 302,797 | -0.06(-1.12%) |
Apr 14, 2004 | 5.086 | 5.110 | 5.021 | 5.043 | 550,002 | -0.03(-0.59%) |
Apr 13, 2004 | 4.992 | 5.118 | 4.992 | 5.073 | 1,920,190 | +0.08(+1.62%) |
Apr 12, 2004 | 4.911 | 5.100 | 4.911 | 4.992 | 811,290 | -0.01(-0.16%) |
Apr 08, 2004 | 5.037 | 5.100 | 5.000 | 5.000 | 835,751 | -0.03(-0.64%) |
Apr 07, 2004 | 4.857 | 5.118 | 4.857 | 5.032 | 2,222,988 | +0.08(+1.63%) |
Apr 06, 2004 | 4.811 | 4.965 | 4.800 | 4.951 | 1,492,493 | +0.17(+3.61%) |
Apr 05, 2004 | 4.789 | 4.789 | 4.641 | 4.778 | 730,495 | +0.05(+0.97%) |
Apr 02, 2004 | 4.708 | 4.751 | 4.695 | 4.733 | 552,226 | +0.08(+1.74%) |
Apr 01, 2004 | 4.654 | 4.665 | 4.614 | 4.652 | 1,604,050 | +0.11(+2.31%) |
Mar 31, 2004 | 4.546 | 4.565 | 4.509 | 4.546 | 1,466,920 | +0.13(+3.06%) |
Mar 30, 2004 | 4.317 | 4.425 | 4.317 | 4.412 | 928,777 | +0.16(+3.81%) |
Mar 29, 2004 | 4.155 | 4.309 | 4.115 | 4.250 | 1,287,910 | +0.07(+1.68%) |
Mar 26, 2004 | 4.209 | 4.209 | 4.158 | 4.179 | 631,539 | -0.23(-5.26%) |
Mar 25, 2004 | 4.331 | 4.449 | 4.263 | 4.412 | 1,501,017 | +0.17(+3.94%) |
Mar 24, 2004 | 4.277 | 4.317 | 4.212 | 4.244 | 517,387 | +0.01(+0.19%) |
Mar 23, 2004 | 4.277 | 4.277 | 4.225 | 4.236 | 875,037 | +0.09(+2.28%) |
Mar 22, 2004 | 4.282 | 4.304 | 4.142 | 4.142 | 522,576 | -0.20(-4.54%) |
Mar 19, 2004 | 4.436 | 4.447 | 4.339 | 4.339 | 529,618 | -0.06(-1.29%) |
Mar 18, 2004 | 4.317 | 4.417 | 4.304 | 4.395 | 404,348 | -0.01(-0.12%) |
Mar 17, 2004 | 4.317 | 4.438 | 4.301 | 4.401 | 512,940 | +0.26(+6.39%) |
Mar 16, 2004 | 4.128 | 4.244 | 4.128 | 4.136 | 582,987 | +0.05(+1.32%) |
Mar 15, 2004 | 4.312 | 4.312 | 4.047 | 4.082 | 699,363 | -0.23(-5.26%) |
Mar 12, 2004 | 4.209 | 4.344 | 4.209 | 4.309 | 1,101,487 | +0.14(+3.37%) |
Mar 11, 2004 | 4.115 | 4.260 | 4.115 | 4.169 | 1,562,540 | -0.24(-5.50%) |
Mar 10, 2004 | 4.495 | 4.495 | 4.385 | 4.412 | 351,349 | -0.04(-0.85%) |
Mar 09, 2004 | 4.479 | 4.514 | 4.403 | 4.449 | 592,253 | +0.08(+1.85%) |
Mar 08, 2004 | 4.668 | 4.668 | 4.344 | 4.368 | 1,446,906 | -0.30(-6.42%) |
Mar 05, 2004 | 4.681 | 4.714 | 4.641 | 4.668 | 514,052 | +0.01(+0.29%) |
Mar 04, 2004 | 4.654 | 4.673 | 4.633 | 4.654 | 472,171 | -0.04(-0.75%) |
Mar 03, 2004 | 4.668 | 4.735 | 4.619 | 4.689 | 436,962 | -0.06(-1.31%) |
Mar 02, 2004 | 4.776 | 4.776 | 4.724 | 4.751 | 219,408 | -0.02(-0.51%) |