Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.368 | 5.415 | 5.154 | 5.266 | 3,818,593 | +0.20(+3.87%) |
May 27, 2004 | 5.126 | 5.191 | 5.070 | 5.070 | 966,992 | +0.08(+1.69%) |
May 26, 2004 | 5.210 | 5.210 | 4.948 | 4.986 | 496,778 | -0.11(-2.20%) |
May 25, 2004 | 5.004 | 5.126 | 4.939 | 5.098 | 1,449,846 | +0.17(+3.41%) |
May 24, 2004 | 4.789 | 4.929 | 4.743 | 4.929 | 551,940 | +0.13(+2.72%) |
May 21, 2004 | 4.649 | 4.799 | 4.621 | 4.799 | 979,310 | +0.18(+3.84%) |
May 20, 2004 | 4.575 | 4.668 | 4.519 | 4.621 | 560,508 | +0.04(+0.81%) |
May 19, 2004 | 4.565 | 4.631 | 4.491 | 4.584 | 1,128,622 | +0.15(+3.37%) |
May 18, 2004 | 4.519 | 4.519 | 4.323 | 4.435 | 314,476 | -0.08(-1.86%) |
May 17, 2004 | 4.584 | 4.724 | 4.509 | 4.519 | 937,002 | +0.01(+0.21%) |
May 14, 2004 | 4.444 | 4.556 | 4.444 | 4.509 | 856,883 | +0.09(+2.11%) |
May 13, 2004 | 4.509 | 4.528 | 4.276 | 4.416 | 429,512 | -0.09(-2.07%) |
May 12, 2004 | 4.640 | 4.696 | 4.463 | 4.509 | 948,141 | -0.02(-0.41%) |
May 11, 2004 | 4.341 | 4.528 | 4.220 | 4.528 | 651,552 | +0.17(+3.85%) |
May 10, 2004 | 4.043 | 4.388 | 3.828 | 4.360 | 1,275,042 | +0.16(+3.78%) |
May 07, 2004 | 4.388 | 4.388 | 4.173 | 4.201 | 1,008,230 | -0.30(-6.64%) |
May 06, 2004 | 4.556 | 4.649 | 4.453 | 4.500 | 671,153 | -0.14(-3.02%) |
May 05, 2004 | 4.659 | 4.752 | 4.612 | 4.640 | 514,344 | +0.00(+0.00%) |
May 04, 2004 | 4.379 | 4.771 | 4.379 | 4.640 | 1,094,025 | +0.37(+8.75%) |
May 03, 2004 | 4.435 | 4.481 | 4.248 | 4.267 | 805,363 | -0.21(-4.79%) |
Apr 30, 2004 | 4.547 | 4.603 | 4.463 | 4.481 | 871,343 | -0.05(-1.03%) |
Apr 29, 2004 | 4.453 | 4.631 | 4.453 | 4.528 | 1,055,144 | +0.02(+0.41%) |
Apr 28, 2004 | 4.808 | 4.808 | 4.435 | 4.509 | 1,187,747 | -0.40(-8.18%) |
Apr 27, 2004 | 5.126 | 5.126 | 4.901 | 4.911 | 907,868 | -0.12(-2.41%) |
Apr 26, 2004 | 5.163 | 5.182 | 4.995 | 5.032 | 712,712 | -0.14(-2.71%) |
Apr 23, 2004 | 5.228 | 5.228 | 5.079 | 5.172 | 2,401,737 | +0.00(+0.00%) |
Apr 22, 2004 | 4.855 | 5.182 | 4.855 | 5.172 | 1,923,274 | +0.35(+7.16%) |
Apr 21, 2004 | 4.855 | 4.939 | 4.715 | 4.827 | 634,415 | -0.03(-0.58%) |
Apr 20, 2004 | 5.191 | 5.247 | 4.855 | 4.855 | 755,342 | -0.48(-8.93%) |
Apr 19, 2004 | 5.406 | 5.406 | 5.228 | 5.331 | 519,378 | -0.01(-0.17%) |
Apr 16, 2004 | 5.182 | 5.406 | 5.182 | 5.340 | 1,211,740 | +0.20(+3.81%) |
Apr 15, 2004 | 5.154 | 5.182 | 5.107 | 5.144 | 920,614 | -0.01(-0.18%) |
Apr 14, 2004 | 5.359 | 5.359 | 5.135 | 5.154 | 1,433,244 | -0.25(-4.66%) |
Apr 13, 2004 | 5.518 | 5.518 | 5.331 | 5.406 | 1,350,662 | -0.25(-4.46%) |
Apr 12, 2004 | 5.835 | 5.835 | 5.620 | 5.658 | 1,358,802 | -0.18(-3.04%) |
Apr 08, 2004 | 5.891 | 5.910 | 5.798 | 5.835 | 1,072,068 | -0.13(-2.19%) |
Apr 07, 2004 | 6.012 | 6.012 | 5.882 | 5.966 | 1,617,260 | -0.03(-0.47%) |
Apr 06, 2004 | 6.003 | 6.012 | 5.919 | 5.994 | 1,097,989 | +0.07(+1.26%) |
Apr 05, 2004 | 5.938 | 5.938 | 5.872 | 5.919 | 1,691,487 | -0.04(-0.63%) |
Apr 02, 2004 | 5.844 | 5.966 | 5.807 | 5.956 | 1,913,849 | -0.01(-0.16%) |
Apr 01, 2004 | 6.171 | 6.171 | 5.956 | 5.966 | 2,515,916 | -0.12(-1.99%) |
Mar 31, 2004 | 6.377 | 6.498 | 5.928 | 6.087 | 6,093,512 | -0.63(-9.44%) |
Mar 30, 2004 | 6.582 | 6.750 | 6.517 | 6.722 | 518,842 | +0.23(+3.60%) |
Mar 29, 2004 | 6.461 | 6.535 | 6.442 | 6.489 | 194,833 | +0.04(+0.58%) |
Mar 26, 2004 | 6.433 | 6.498 | 6.395 | 6.451 | 180,373 | +0.10(+1.62%) |
Mar 25, 2004 | 6.330 | 6.349 | 6.255 | 6.349 | 273,345 | +0.04(+0.59%) |
Mar 24, 2004 | 6.283 | 6.405 | 6.190 | 6.311 | 208,865 | -0.01(-0.15%) |
Mar 23, 2004 | 6.349 | 6.386 | 6.265 | 6.321 | 113,001 | +0.00(+0.00%) |
Mar 22, 2004 | 6.358 | 6.433 | 6.302 | 6.321 | 272,703 | +0.04(+0.59%) |
Mar 19, 2004 | 6.162 | 6.283 | 6.115 | 6.283 | 255,886 | +0.03(+0.45%) |
Mar 18, 2004 | 6.087 | 6.293 | 6.078 | 6.255 | 526,554 | +0.26(+4.36%) |
Mar 17, 2004 | 6.022 | 6.050 | 5.807 | 5.994 | 305,050 | -0.06(-0.93%) |
Mar 16, 2004 | 6.069 | 6.115 | 5.966 | 6.050 | 249,567 | +0.07(+1.09%) |
Mar 15, 2004 | 6.125 | 6.162 | 5.984 | 5.984 | 260,385 | -0.08(-1.38%) |
Mar 12, 2004 | 6.153 | 6.153 | 5.956 | 6.069 | 131,317 | -0.09(-1.52%) |
Mar 11, 2004 | 5.994 | 6.218 | 5.956 | 6.162 | 194,940 | +0.09(+1.54%) |
Mar 10, 2004 | 6.349 | 6.349 | 6.012 | 6.069 | 196,976 | -0.32(-4.97%) |
Mar 09, 2004 | 6.311 | 6.526 | 6.311 | 6.386 | 217,219 | -0.02(-0.29%) |
Mar 08, 2004 | 6.349 | 6.442 | 6.302 | 6.405 | 181,659 | +0.01(+0.15%) |
Mar 05, 2004 | 6.442 | 6.517 | 6.321 | 6.395 | 174,590 | +0.07(+1.18%) |
Mar 04, 2004 | 6.349 | 6.377 | 6.218 | 6.321 | 302,586 | +0.00(+0.00%) |
Mar 03, 2004 | 6.209 | 6.321 | 6.087 | 6.321 | 287,591 | +0.04(+0.59%) |
Mar 02, 2004 | 6.274 | 6.302 | 6.134 | 6.283 | 220,647 | -0.08(-1.32%) |