Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.428 | 4.428 | 4.266 | 4.305 | 1,645,588 | -0.24(-5.22%) |
May 27, 2004 | 4.578 | 4.646 | 4.540 | 4.542 | 1,618,651 | -0.03(-0.73%) |
May 26, 2004 | 4.594 | 4.605 | 4.532 | 4.576 | 866,808 | -0.03(-0.63%) |
May 25, 2004 | 4.492 | 4.615 | 4.455 | 4.605 | 4,577,920 | +0.02(+0.45%) |
May 24, 2004 | 4.682 | 4.763 | 4.578 | 4.584 | 2,860,659 | +0.07(+1.52%) |
May 21, 2004 | 4.574 | 4.657 | 4.472 | 4.515 | 872,580 | +0.06(+1.40%) |
May 20, 2004 | 4.580 | 4.582 | 4.432 | 4.453 | 1,610,473 | -0.19(-4.12%) |
May 19, 2004 | 4.636 | 4.781 | 4.630 | 4.644 | 2,323,353 | +0.09(+1.87%) |
May 18, 2004 | 4.449 | 4.673 | 4.438 | 4.559 | 4,625,542 | +0.49(+12.17%) |
May 17, 2004 | 3.842 | 4.214 | 3.836 | 4.064 | 6,966,212 | -0.28(-6.46%) |
May 14, 2004 | 4.418 | 4.574 | 4.158 | 4.345 | 7,916,719 | -0.53(-10.80%) |
May 13, 2004 | 4.736 | 5.145 | 4.736 | 4.871 | 2,026,079 | +0.18(+3.76%) |
May 12, 2004 | 4.636 | 4.740 | 4.594 | 4.694 | 1,670,120 | +0.14(+3.06%) |
May 11, 2004 | 4.476 | 4.675 | 4.438 | 4.555 | 2,119,879 | -0.02(-0.41%) |
May 10, 2004 | 4.781 | 4.784 | 4.503 | 4.574 | 3,614,426 | -0.46(-9.05%) |
May 07, 2004 | 5.239 | 5.239 | 4.989 | 5.029 | 854,782 | -0.21(-4.01%) |
May 06, 2004 | 5.405 | 5.445 | 5.224 | 5.239 | 963,013 | -0.17(-3.08%) |
May 05, 2004 | 5.374 | 5.405 | 5.295 | 5.405 | 656,599 | +0.11(+2.16%) |
May 04, 2004 | 5.052 | 5.309 | 5.052 | 5.291 | 1,121,751 | +0.34(+6.89%) |
May 03, 2004 | 4.971 | 4.987 | 4.892 | 4.950 | 1,413,734 | -0.06(-1.20%) |
Apr 30, 2004 | 5.010 | 5.012 | 4.948 | 5.010 | 1,006,305 | -0.02(-0.41%) |
Apr 29, 2004 | 5.043 | 5.183 | 4.937 | 5.031 | 1,857,239 | -0.13(-2.58%) |
Apr 28, 2004 | 5.407 | 5.409 | 5.056 | 5.164 | 1,920,735 | -0.26(-4.72%) |
Apr 27, 2004 | 5.598 | 5.598 | 5.407 | 5.420 | 1,331,959 | -0.20(-3.55%) |
Apr 26, 2004 | 5.914 | 5.925 | 5.615 | 5.619 | 1,662,424 | -0.32(-5.32%) |
Apr 23, 2004 | 5.966 | 5.977 | 5.883 | 5.935 | 732,120 | -0.01(-0.10%) |
Apr 22, 2004 | 6.010 | 6.010 | 5.821 | 5.941 | 798,502 | +0.10(+1.64%) |
Apr 21, 2004 | 5.846 | 5.862 | 5.675 | 5.846 | 537,786 | +0.08(+1.44%) |
Apr 20, 2004 | 5.711 | 5.900 | 5.696 | 5.763 | 826,401 | +0.09(+1.58%) |
Apr 19, 2004 | 5.628 | 5.673 | 5.582 | 5.673 | 797,540 | -0.04(-0.73%) |
Apr 16, 2004 | 5.519 | 5.775 | 5.519 | 5.715 | 825,439 | +0.13(+2.27%) |
Apr 15, 2004 | 5.613 | 5.619 | 5.509 | 5.588 | 432,923 | -0.02(-0.30%) |
Apr 14, 2004 | 5.613 | 5.800 | 5.592 | 5.605 | 1,271,831 | -0.17(-2.88%) |
Apr 13, 2004 | 6.029 | 6.070 | 5.740 | 5.771 | 1,503,686 | -0.14(-2.32%) |
Apr 12, 2004 | 5.790 | 5.914 | 5.754 | 5.908 | 690,752 | +0.15(+2.60%) |
Apr 08, 2004 | 5.860 | 5.879 | 5.727 | 5.759 | 741,741 | +0.02(+0.40%) |
Apr 07, 2004 | 5.800 | 5.800 | 5.632 | 5.736 | 1,020,255 | -0.06(-1.11%) |
Apr 06, 2004 | 5.917 | 5.975 | 5.717 | 5.800 | 1,616,245 | -0.26(-4.22%) |
Apr 05, 2004 | 5.883 | 6.060 | 5.862 | 6.056 | 2,097,271 | +0.23(+4.04%) |
Apr 02, 2004 | 5.763 | 5.840 | 5.671 | 5.821 | 1,922,178 | +0.16(+2.87%) |
Apr 01, 2004 | 5.571 | 5.754 | 5.546 | 5.659 | 1,617,689 | +0.19(+3.50%) |
Mar 31, 2004 | 5.470 | 5.509 | 5.407 | 5.467 | 740,298 | +0.11(+2.02%) |
Mar 30, 2004 | 5.345 | 5.386 | 5.303 | 5.359 | 520,950 | -0.01(-0.23%) |
Mar 29, 2004 | 5.384 | 5.407 | 5.368 | 5.372 | 489,203 | +0.05(+0.94%) |
Mar 26, 2004 | 5.276 | 5.341 | 5.239 | 5.322 | 589,737 | +0.11(+2.07%) |
Mar 25, 2004 | 5.014 | 5.214 | 4.989 | 5.214 | 727,791 | +0.22(+4.41%) |
Mar 24, 2004 | 5.052 | 5.052 | 4.989 | 4.994 | 362,693 | -0.04(-0.74%) |
Mar 23, 2004 | 5.093 | 5.093 | 5.012 | 5.031 | 448,315 | +0.04(+0.83%) |
Mar 22, 2004 | 5.230 | 5.230 | 4.971 | 4.989 | 776,375 | -0.24(-4.61%) |
Mar 19, 2004 | 5.197 | 5.260 | 5.158 | 5.230 | 684,018 | +0.03(+0.64%) |
Mar 18, 2004 | 5.114 | 5.208 | 5.043 | 5.197 | 596,471 | -0.05(-0.87%) |
Mar 17, 2004 | 5.197 | 5.301 | 5.139 | 5.243 | 856,706 | +0.16(+3.15%) |
Mar 16, 2004 | 4.921 | 5.093 | 4.921 | 5.083 | 769,640 | +0.13(+2.69%) |
Mar 15, 2004 | 5.072 | 5.072 | 4.948 | 4.950 | 1,150,132 | -0.25(-4.76%) |
Mar 12, 2004 | 5.043 | 5.197 | 5.043 | 5.197 | 1,170,335 | +0.23(+4.65%) |
Mar 11, 2004 | 4.969 | 5.021 | 4.865 | 4.966 | 2,096,309 | -0.12(-2.29%) |
Mar 10, 2004 | 5.270 | 5.270 | 5.052 | 5.083 | 1,362,264 | -0.26(-4.86%) |
Mar 09, 2004 | 5.534 | 5.534 | 5.208 | 5.343 | 774,932 | -0.17(-3.02%) |
Mar 08, 2004 | 5.607 | 5.613 | 5.507 | 5.509 | 1,063,547 | -0.05(-0.93%) |
Mar 05, 2004 | 5.488 | 5.567 | 5.447 | 5.561 | 684,499 | +0.08(+1.40%) |
Mar 04, 2004 | 5.457 | 5.486 | 5.436 | 5.484 | 695,081 | +0.05(+0.88%) |
Mar 03, 2004 | 5.420 | 5.447 | 5.395 | 5.436 | 767,235 | +0.03(+0.58%) |
Mar 02, 2004 | 5.405 | 5.478 | 5.366 | 5.405 | 1,015,926 | +0.02(+0.31%) |