Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.403 | 4.550 | 4.403 | 4.458 | 9,701 | +0.06(+1.25%) |
May 27, 2004 | 4.558 | 4.559 | 4.403 | 4.403 | 6,867 | -0.06(-1.44%) |
May 26, 2004 | 4.469 | 4.495 | 4.449 | 4.468 | 4,469 | -0.06(-1.22%) |
May 25, 2004 | 4.403 | 4.532 | 4.403 | 4.523 | 8,066 | -0.05(-1.00%) |
May 24, 2004 | 4.558 | 4.569 | 4.403 | 4.569 | 32,374 | +0.26(+5.96%) |
May 21, 2004 | 4.578 | 4.578 | 4.119 | 4.312 | 118,381 | -0.23(-5.05%) |
May 20, 2004 | 4.458 | 4.587 | 4.440 | 4.541 | 21,147 | +0.09(+2.06%) |
May 19, 2004 | 4.312 | 4.495 | 4.312 | 4.449 | 29,540 | +0.18(+4.30%) |
May 18, 2004 | 4.257 | 4.394 | 4.192 | 4.266 | 63,877 | +0.06(+1.53%) |
May 17, 2004 | 4.284 | 4.385 | 4.091 | 4.202 | 56,138 | -0.28(-6.15%) |
May 14, 2004 | 4.358 | 4.495 | 4.358 | 4.477 | 20,493 | +0.17(+3.83%) |
May 13, 2004 | 4.532 | 4.642 | 4.220 | 4.312 | 114,456 | -0.11(-2.49%) |
May 12, 2004 | 4.706 | 4.706 | 4.293 | 4.422 | 34,991 | -0.14(-3.02%) |
May 11, 2004 | 4.816 | 4.816 | 4.523 | 4.559 | 59,299 | +0.10(+2.26%) |
May 10, 2004 | 4.312 | 4.697 | 4.312 | 4.458 | 86,442 | +0.11(+2.53%) |
May 07, 2004 | 4.431 | 4.468 | 4.247 | 4.348 | 19,403 | -0.07(-1.66%) |
May 06, 2004 | 4.605 | 4.605 | 4.137 | 4.422 | 186,837 | -0.16(-3.41%) |
May 05, 2004 | 4.587 | 4.633 | 4.495 | 4.578 | 140,073 | -0.01(-0.20%) |
May 04, 2004 | 4.614 | 4.697 | 4.477 | 4.587 | 204,714 | -0.05(-0.99%) |
May 03, 2004 | 4.605 | 4.752 | 4.559 | 4.633 | 85,679 | +0.09(+2.02%) |
Apr 30, 2004 | 4.825 | 5.137 | 4.458 | 4.541 | 203,951 | -0.38(-7.65%) |
Apr 29, 2004 | 5.165 | 5.302 | 4.862 | 4.917 | 99,522 | -0.42(-7.90%) |
Apr 28, 2004 | 5.477 | 5.587 | 5.110 | 5.339 | 126,338 | -0.22(-3.96%) |
Apr 27, 2004 | 5.377 | 5.770 | 5.376 | 5.559 | 137,457 | +0.19(+3.59%) |
Apr 26, 2004 | 4.798 | 5.578 | 4.789 | 5.367 | 366,479 | +0.34(+6.75%) |
Apr 23, 2004 | 4.688 | 5.027 | 4.633 | 5.027 | 87,968 | +0.19(+3.98%) |
Apr 22, 2004 | 4.679 | 4.917 | 4.633 | 4.835 | 50,361 | +0.17(+3.74%) |
Apr 21, 2004 | 4.715 | 4.715 | 4.605 | 4.660 | 28,995 | -0.06(-1.36%) |
Apr 20, 2004 | 4.835 | 4.835 | 4.724 | 4.724 | 25,834 | -0.11(-2.28%) |
Apr 19, 2004 | 4.880 | 4.954 | 4.724 | 4.835 | 42,839 | -0.01(-0.19%) |
Apr 16, 2004 | 4.908 | 4.908 | 4.688 | 4.844 | 37,280 | -0.02(-0.38%) |
Apr 15, 2004 | 5.046 | 5.046 | 4.789 | 4.862 | 100,831 | -0.01(-0.19%) |
Apr 14, 2004 | 4.633 | 5.009 | 4.587 | 4.871 | 292,791 | +0.18(+3.91%) |
Apr 13, 2004 | 4.724 | 5.073 | 4.633 | 4.688 | 119,907 | +0.06(+1.19%) |
Apr 12, 2004 | 4.852 | 4.852 | 4.513 | 4.633 | 112,385 | -0.06(-1.37%) |
Apr 08, 2004 | 4.624 | 4.991 | 4.550 | 4.697 | 147,267 | +0.20(+4.47%) |
Apr 07, 2004 | 4.624 | 4.624 | 4.339 | 4.496 | 20,057 | -0.11(-2.37%) |
Apr 06, 2004 | 4.496 | 4.633 | 4.275 | 4.605 | 75,105 | +0.02(+0.40%) |
Apr 05, 2004 | 4.495 | 4.633 | 4.495 | 4.587 | 52,432 | -0.06(-1.38%) |
Apr 02, 2004 | 4.724 | 4.789 | 4.496 | 4.651 | 102,793 | -0.07(-1.55%) |
Apr 01, 2004 | 5.000 | 5.009 | 4.688 | 4.724 | 114,020 | -0.05(-0.96%) |
Mar 31, 2004 | 4.679 | 5.174 | 4.587 | 4.770 | 734,158 | +0.42(+9.70%) |
Mar 30, 2004 | 4.312 | 4.449 | 4.229 | 4.348 | 79,247 | +0.04(+0.85%) |
Mar 29, 2004 | 4.128 | 4.312 | 3.963 | 4.312 | 95,925 | +0.19(+4.68%) |
Mar 26, 2004 | 3.899 | 4.128 | 3.890 | 4.119 | 53,195 | +0.24(+6.15%) |
Mar 25, 2004 | 3.770 | 3.963 | 3.770 | 3.881 | 62,242 | +0.06(+1.44%) |
Mar 24, 2004 | 3.771 | 3.835 | 3.770 | 3.825 | 15,260 | +0.06(+1.46%) |
Mar 23, 2004 | 3.789 | 3.862 | 3.725 | 3.770 | 44,692 | +0.00(+0.00%) |
Mar 22, 2004 | 3.972 | 3.972 | 3.752 | 3.770 | 40,114 | -0.19(-4.86%) |
Mar 19, 2004 | 3.908 | 4.147 | 3.908 | 3.963 | 6,758 | -0.01(-0.23%) |
Mar 18, 2004 | 4.000 | 4.018 | 3.770 | 3.972 | 19,294 | +0.12(+3.10%) |
Mar 17, 2004 | 3.968 | 4.055 | 3.780 | 3.853 | 174,737 | -0.07(-1.87%) |
Mar 16, 2004 | 3.981 | 4.220 | 3.825 | 3.926 | 107,262 | -0.04(-0.93%) |
Mar 15, 2004 | 4.165 | 4.211 | 3.954 | 3.963 | 138,983 | -0.26(-6.09%) |
Mar 12, 2004 | 4.137 | 4.495 | 4.137 | 4.220 | 35,318 | +0.05(+1.10%) |
Mar 11, 2004 | 4.202 | 4.385 | 4.137 | 4.174 | 50,906 | -0.05(-1.09%) |
Mar 10, 2004 | 4.559 | 4.569 | 4.192 | 4.220 | 69,001 | -0.07(-1.71%) |
Mar 09, 2004 | 4.137 | 4.422 | 4.137 | 4.293 | 54,612 | +0.02(+0.43%) |
Mar 08, 2004 | 4.587 | 4.633 | 4.266 | 4.275 | 81,863 | -0.32(-7.04%) |
Mar 05, 2004 | 4.358 | 4.642 | 4.147 | 4.599 | 123,395 | +0.20(+4.44%) |
Mar 04, 2004 | 4.945 | 5.024 | 4.330 | 4.403 | 782,012 | -0.39(-8.22%) |
Mar 03, 2004 | 3.752 | 5.257 | 3.715 | 4.798 | 1,900,528 | +1.06(+28.50%) |
Mar 02, 2004 | 3.752 | 3.752 | 3.715 | 3.734 | 18,749 | -0.02(-0.51%) |