Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.230 | 4.779 | 4.230 | 4.779 | 16,313 | +0.22(+4.82%) |
May 27, 2004 | 4.238 | 4.559 | 4.238 | 4.559 | 24,234 | +0.23(+5.27%) |
May 26, 2004 | 4.331 | 4.525 | 4.246 | 4.331 | 42,203 | +0.00(+0.00%) |
May 25, 2004 | 4.407 | 4.449 | 4.331 | 4.331 | 18,205 | -0.08(-1.92%) |
May 24, 2004 | 4.399 | 4.441 | 4.365 | 4.416 | 28,490 | -0.01(-0.19%) |
May 21, 2004 | 4.441 | 4.483 | 4.314 | 4.424 | 12,412 | +0.00(+0.00%) |
May 20, 2004 | 4.568 | 4.568 | 4.424 | 4.424 | 35,464 | +0.03(+0.58%) |
May 19, 2004 | 4.500 | 4.617 | 4.399 | 4.399 | 23,288 | -0.08(-1.89%) |
May 18, 2004 | 4.559 | 4.737 | 4.314 | 4.483 | 36,292 | -0.30(-6.19%) |
May 17, 2004 | 4.686 | 5.067 | 4.136 | 4.779 | 50,360 | -0.30(-5.83%) |
May 14, 2004 | 5.202 | 5.202 | 5.075 | 5.075 | 1,536 | -0.02(-0.33%) |
May 13, 2004 | 4.881 | 5.287 | 4.881 | 5.092 | 9,811 | -0.09(-1.79%) |
May 12, 2004 | 5.075 | 5.321 | 5.075 | 5.185 | 8,984 | -0.02(-0.33%) |
May 11, 2004 | 4.932 | 5.202 | 4.932 | 5.202 | 4,255 | +0.01(+0.16%) |
May 10, 2004 | 5.160 | 5.304 | 4.991 | 5.194 | 13,594 | -0.13(-2.42%) |
May 07, 2004 | 5.287 | 5.322 | 5.287 | 5.322 | 236 | +0.04(+0.83%) |
May 06, 2004 | 5.177 | 5.278 | 5.118 | 5.278 | 23,525 | +0.11(+2.13%) |
May 05, 2004 | 5.067 | 5.270 | 5.008 | 5.168 | 23,761 | -0.01(-0.16%) |
May 04, 2004 | 5.185 | 5.202 | 5.177 | 5.177 | 7,684 | -0.14(-2.70%) |
May 03, 2004 | 5.287 | 5.431 | 4.906 | 5.321 | 17,259 | +0.00(+0.00%) |
Apr 30, 2004 | 5.287 | 5.515 | 5.287 | 5.321 | 6,856 | -0.13(-2.33%) |
Apr 29, 2004 | 5.414 | 5.498 | 5.295 | 5.448 | 24,825 | +0.03(+0.47%) |
Apr 28, 2004 | 5.465 | 5.498 | 5.422 | 5.422 | 15,131 | -0.15(-2.73%) |
Apr 27, 2004 | 5.752 | 5.752 | 5.550 | 5.575 | 1,773 | -0.08(-1.49%) |
Apr 26, 2004 | 5.752 | 5.778 | 5.498 | 5.659 | 22,815 | -0.19(-3.18%) |
Apr 23, 2004 | 5.752 | 5.862 | 5.735 | 5.845 | 22,224 | +0.01(+0.14%) |
Apr 22, 2004 | 5.794 | 5.904 | 5.752 | 5.837 | 17,614 | +0.05(+0.88%) |
Apr 21, 2004 | 5.769 | 5.794 | 5.608 | 5.786 | 9,575 | +0.03(+0.59%) |
Apr 20, 2004 | 5.626 | 5.761 | 5.558 | 5.752 | 1,655 | +0.07(+1.19%) |
Apr 19, 2004 | 5.457 | 5.684 | 5.439 | 5.684 | 7,329 | +0.17(+3.05%) |
Apr 16, 2004 | 5.439 | 5.566 | 5.439 | 5.516 | 1,418 | -0.08(-1.50%) |
Apr 15, 2004 | 5.626 | 5.642 | 5.600 | 5.600 | 3,782 | -0.11(-1.93%) |
Apr 14, 2004 | 5.219 | 5.710 | 5.219 | 5.710 | 4,019 | +0.26(+4.81%) |
Apr 13, 2004 | 5.431 | 5.498 | 5.431 | 5.448 | 2,246 | -0.06(-1.08%) |
Apr 12, 2004 | 5.625 | 5.625 | 5.498 | 5.507 | 12,767 | -0.15(-2.69%) |
Apr 08, 2004 | 5.312 | 5.701 | 5.262 | 5.659 | 13,831 | -0.01(-0.15%) |
Apr 07, 2004 | 5.591 | 5.668 | 5.439 | 5.668 | 7,565 | -0.01(-0.15%) |
Apr 06, 2004 | 5.583 | 5.677 | 5.558 | 5.676 | 3,310 | +0.01(+0.15%) |
Apr 05, 2004 | 5.549 | 5.668 | 5.541 | 5.668 | 8,393 | -0.01(-0.15%) |
Apr 02, 2004 | 5.625 | 5.676 | 5.549 | 5.676 | 9,220 | +0.05(+0.90%) |
Apr 01, 2004 | 5.651 | 5.676 | 5.575 | 5.625 | 4,610 | -0.03(-0.45%) |
Mar 31, 2004 | 5.625 | 5.668 | 5.625 | 5.651 | 13,240 | +0.02(+0.30%) |
Mar 30, 2004 | 5.668 | 5.668 | 5.634 | 5.634 | 4,846 | -0.02(-0.30%) |
Mar 29, 2004 | 5.579 | 5.676 | 5.566 | 5.651 | 3,901 | +0.04(+0.75%) |
Mar 26, 2004 | 5.617 | 5.652 | 5.566 | 5.608 | 2,482 | -0.04(-0.75%) |
Mar 25, 2004 | 5.575 | 5.676 | 5.481 | 5.651 | 6,265 | +0.08(+1.52%) |
Mar 24, 2004 | 5.253 | 5.566 | 5.253 | 5.566 | 6,383 | +0.24(+4.44%) |
Mar 23, 2004 | 5.075 | 5.363 | 5.075 | 5.329 | 10,521 | +0.25(+5.00%) |
Mar 22, 2004 | 5.050 | 5.143 | 4.991 | 5.075 | 25,416 | +0.03(+0.50%) |
Mar 19, 2004 | 5.304 | 5.490 | 4.906 | 5.050 | 52,133 | -0.40(-7.30%) |
Mar 18, 2004 | 5.541 | 5.541 | 5.380 | 5.448 | 4,965 | +0.01(+0.16%) |
Mar 17, 2004 | 5.397 | 5.490 | 5.355 | 5.439 | 8,275 | +0.11(+2.06%) |
Mar 16, 2004 | 5.558 | 5.558 | 5.219 | 5.329 | 28,253 | -0.35(-6.11%) |
Mar 15, 2004 | 5.871 | 5.879 | 5.668 | 5.676 | 21,633 | -0.12(-2.04%) |
Mar 12, 2004 | 5.964 | 5.964 | 5.786 | 5.794 | 18,796 | -0.17(-2.84%) |
Mar 11, 2004 | 5.448 | 6.006 | 5.448 | 5.964 | 21,515 | -0.03(-0.42%) |
Mar 10, 2004 | 6.184 | 6.184 | 5.921 | 5.989 | 13,713 | -0.06(-0.98%) |
Mar 09, 2004 | 6.002 | 6.048 | 5.938 | 6.048 | 9,339 | +0.10(+1.71%) |
Mar 08, 2004 | 5.921 | 6.294 | 5.921 | 5.947 | 13,003 | -0.02(-0.28%) |
Mar 05, 2004 | 5.913 | 5.989 | 5.820 | 5.964 | 14,422 | +0.05(+0.86%) |
Mar 04, 2004 | 5.913 | 6.023 | 5.913 | 5.913 | 22,106 | -0.01(-0.14%) |
Mar 03, 2004 | 5.794 | 6.133 | 5.761 | 5.921 | 98,710 | -0.08(-1.41%) |
Mar 02, 2004 | 5.820 | 6.048 | 5.820 | 6.006 | 88,898 | +0.00(+0.00%) |