Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.971 | 4.266 | 3.933 | 4.095 | 50,197 | +0.03(+0.70%) |
May 27, 2004 | 3.980 | 4.152 | 3.847 | 4.066 | 71,725 | +0.15(+3.89%) |
May 26, 2004 | 3.971 | 3.971 | 3.847 | 3.914 | 63,429 | -0.04(-0.96%) |
May 25, 2004 | 3.838 | 3.990 | 3.838 | 3.952 | 107,640 | -0.01(-0.24%) |
May 24, 2004 | 3.914 | 3.990 | 3.790 | 3.961 | 79,706 | +0.29(+7.77%) |
May 21, 2004 | 4.047 | 4.057 | 3.666 | 3.676 | 63,429 | -0.35(-8.75%) |
May 20, 2004 | 4.038 | 4.104 | 4.009 | 4.028 | 39,380 | -0.02(-0.47%) |
May 19, 2004 | 4.152 | 4.152 | 3.853 | 4.047 | 97,559 | -0.03(-0.70%) |
May 18, 2004 | 4.104 | 4.266 | 3.952 | 4.076 | 130,638 | -0.07(-1.61%) |
May 17, 2004 | 4.180 | 4.304 | 3.971 | 4.142 | 53,662 | -0.04(-0.91%) |
May 14, 2004 | 4.237 | 4.380 | 4.180 | 4.180 | 46,731 | -0.08(-1.79%) |
May 13, 2004 | 4.276 | 4.285 | 4.076 | 4.257 | 55,553 | +0.00(+0.00%) |
May 12, 2004 | 4.085 | 4.257 | 3.991 | 4.257 | 69,520 | +0.01(+0.22%) |
May 11, 2004 | 4.199 | 4.542 | 4.123 | 4.247 | 53,137 | +0.01(+0.22%) |
May 10, 2004 | 4.209 | 4.314 | 4.114 | 4.237 | 91,258 | +0.00(+0.00%) |
May 07, 2004 | 4.161 | 4.376 | 4.161 | 4.237 | 49,777 | +0.00(+0.00%) |
May 06, 2004 | 4.247 | 4.409 | 4.171 | 4.237 | 104,910 | -0.07(-1.55%) |
May 05, 2004 | 4.152 | 4.304 | 3.999 | 4.304 | 215,491 | +0.27(+6.60%) |
May 04, 2004 | 4.276 | 4.295 | 3.990 | 4.038 | 138,725 | -0.23(-5.34%) |
May 03, 2004 | 4.447 | 4.609 | 4.237 | 4.265 | 217,381 | -0.06(-1.34%) |
Apr 30, 2004 | 4.190 | 4.428 | 4.190 | 4.323 | 148,386 | -0.12(-2.78%) |
Apr 29, 2004 | 4.666 | 4.837 | 4.285 | 4.447 | 302,023 | -0.39(-8.05%) |
Apr 28, 2004 | 5.247 | 5.294 | 4.704 | 4.836 | 215,596 | -0.45(-8.49%) |
Apr 27, 2004 | 5.780 | 5.809 | 5.284 | 5.285 | 166,239 | -0.22(-3.98%) |
Apr 26, 2004 | 5.675 | 5.904 | 5.485 | 5.504 | 137,990 | -0.09(-1.53%) |
Apr 23, 2004 | 5.228 | 5.704 | 5.228 | 5.590 | 213,916 | +0.35(+6.73%) |
Apr 22, 2004 | 5.428 | 5.523 | 5.028 | 5.237 | 355,056 | -0.20(-3.68%) |
Apr 21, 2004 | 5.894 | 5.923 | 5.228 | 5.437 | 505,543 | -0.45(-7.61%) |
Apr 20, 2004 | 6.685 | 6.799 | 5.799 | 5.885 | 460,071 | -0.84(-12.46%) |
Apr 19, 2004 | 7.170 | 7.313 | 6.685 | 6.723 | 219,691 | -0.50(-6.98%) |
Apr 16, 2004 | 7.142 | 7.256 | 7.085 | 7.228 | 61,853 | +0.04(+0.52%) |
Apr 15, 2004 | 7.342 | 7.380 | 7.085 | 7.190 | 81,491 | -0.09(-1.29%) |
Apr 14, 2004 | 7.485 | 7.485 | 7.180 | 7.285 | 104,175 | -0.13(-1.80%) |
Apr 13, 2004 | 7.666 | 7.704 | 7.408 | 7.418 | 117,302 | -0.09(-1.14%) |
Apr 12, 2004 | 7.666 | 7.808 | 7.427 | 7.504 | 123,917 | -0.08(-1.01%) |
Apr 08, 2004 | 7.685 | 7.761 | 7.218 | 7.580 | 185,771 | -0.04(-0.50%) |
Apr 07, 2004 | 7.618 | 7.751 | 7.570 | 7.618 | 105,645 | -0.18(-2.32%) |
Apr 06, 2004 | 7.713 | 7.904 | 7.608 | 7.799 | 111,001 | -0.14(-1.80%) |
Apr 05, 2004 | 7.542 | 7.951 | 7.532 | 7.942 | 215,806 | +0.51(+6.92%) |
Apr 02, 2004 | 7.608 | 7.608 | 7.361 | 7.427 | 100,604 | +0.07(+0.91%) |
Apr 01, 2004 | 7.304 | 7.466 | 7.266 | 7.361 | 91,678 | +0.12(+1.71%) |
Mar 31, 2004 | 7.351 | 7.380 | 7.142 | 7.237 | 110,055 | -0.12(-1.68%) |
Mar 30, 2004 | 7.351 | 7.427 | 7.275 | 7.361 | 63,954 | -0.04(-0.51%) |
Mar 29, 2004 | 7.304 | 7.599 | 7.170 | 7.399 | 164,978 | -0.08(-1.02%) |
Mar 26, 2004 | 7.447 | 7.666 | 7.170 | 7.475 | 132,214 | +0.28(+3.84%) |
Mar 25, 2004 | 7.332 | 7.618 | 6.913 | 7.199 | 142,400 | +0.00(+0.00%) |
Mar 24, 2004 | 7.580 | 7.675 | 6.951 | 7.199 | 138,515 | -0.11(-1.56%) |
Mar 23, 2004 | 6.770 | 7.656 | 6.761 | 7.313 | 276,820 | +0.65(+9.71%) |
Mar 22, 2004 | 7.437 | 7.589 | 6.447 | 6.666 | 412,184 | -0.78(-10.49%) |
Mar 19, 2004 | 7.427 | 7.808 | 7.151 | 7.447 | 174,220 | -0.23(-2.98%) |
Mar 18, 2004 | 7.932 | 8.056 | 7.570 | 7.675 | 158,888 | -0.20(-2.54%) |
Mar 17, 2004 | 7.799 | 8.161 | 7.723 | 7.875 | 148,176 | +0.11(+1.47%) |
Mar 16, 2004 | 8.342 | 8.389 | 7.513 | 7.761 | 292,677 | -0.50(-6.00%) |
Mar 15, 2004 | 8.332 | 8.427 | 8.018 | 8.256 | 150,381 | +0.24(+2.97%) |
Mar 12, 2004 | 8.342 | 8.380 | 7.818 | 8.018 | 168,444 | -0.02(-0.24%) |
Mar 11, 2004 | 8.161 | 8.332 | 7.923 | 8.037 | 221,792 | -0.12(-1.52%) |
Mar 10, 2004 | 8.589 | 8.589 | 7.999 | 8.161 | 254,346 | -0.15(-1.83%) |
Mar 09, 2004 | 9.332 | 9.332 | 8.246 | 8.313 | 341,299 | -1.00(-10.74%) |
Mar 08, 2004 | 9.732 | 9.894 | 9.284 | 9.313 | 246,155 | -0.17(-1.81%) |
Mar 05, 2004 | 9.494 | 9.703 | 9.313 | 9.484 | 276,505 | -0.22(-2.26%) |
Mar 04, 2004 | 9.170 | 9.722 | 9.170 | 9.703 | 541,458 | +0.70(+7.83%) |
Mar 03, 2004 | 9.475 | 9.484 | 8.799 | 8.999 | 246,470 | -0.27(-2.88%) |
Mar 02, 2004 | 8.856 | 9.656 | 8.742 | 9.265 | 752,329 | +0.47(+5.30%) |