Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.891 | 3.161 | 2.852 | 2.968 | 258,186 | -0.05(-1.79%) |
May 27, 2004 | 3.272 | 3.435 | 2.904 | 3.022 | 643,239 | -0.25(-7.71%) |
May 26, 2004 | 2.876 | 3.274 | 2.839 | 3.274 | 602,771 | +0.43(+15.22%) |
May 25, 2004 | 2.842 | 2.879 | 2.733 | 2.842 | 255,151 | -0.05(-1.79%) |
May 24, 2004 | 3.119 | 3.119 | 2.795 | 2.894 | 208,005 | -0.11(-3.54%) |
May 21, 2004 | 2.750 | 3.027 | 2.681 | 3.000 | 430,782 | +0.23(+8.29%) |
May 20, 2004 | 2.847 | 3.027 | 2.748 | 2.770 | 236,940 | -0.16(-5.39%) |
May 19, 2004 | 3.022 | 3.175 | 2.879 | 2.928 | 358,142 | -0.12(-4.05%) |
May 18, 2004 | 3.163 | 3.361 | 3.027 | 3.052 | 278,622 | -0.10(-3.14%) |
May 17, 2004 | 3.195 | 3.484 | 3.054 | 3.151 | 613,091 | -0.18(-5.42%) |
May 14, 2004 | 3.521 | 3.595 | 3.212 | 3.331 | 556,031 | -0.18(-5.07%) |
May 13, 2004 | 3.544 | 3.729 | 3.398 | 3.509 | 154,790 | -0.05(-1.31%) |
May 12, 2004 | 3.667 | 3.667 | 3.388 | 3.556 | 398,003 | -0.05(-1.45%) |
May 11, 2004 | 3.373 | 3.768 | 3.324 | 3.608 | 611,067 | +0.31(+9.45%) |
May 10, 2004 | 3.637 | 3.768 | 3.215 | 3.296 | 889,690 | -0.52(-13.66%) |
May 07, 2004 | 3.969 | 4.127 | 3.726 | 3.818 | 323,946 | -0.23(-5.72%) |
May 06, 2004 | 4.276 | 4.319 | 3.904 | 4.050 | 385,053 | -0.15(-3.49%) |
May 05, 2004 | 4.263 | 4.473 | 4.080 | 4.196 | 550,163 | +0.16(+3.92%) |
May 04, 2004 | 3.771 | 4.206 | 3.771 | 4.038 | 463,763 | +0.09(+2.37%) |
May 03, 2004 | 3.956 | 4.334 | 3.771 | 3.944 | 568,980 | -0.20(-4.83%) |
Apr 30, 2004 | 4.806 | 4.806 | 4.033 | 4.144 | 914,173 | -0.63(-13.12%) |
Apr 29, 2004 | 4.831 | 5.090 | 4.665 | 4.770 | 548,746 | -0.42(-8.09%) |
Apr 28, 2004 | 5.409 | 5.409 | 5.006 | 5.189 | 390,719 | -0.13(-2.42%) |
Apr 27, 2004 | 5.721 | 5.730 | 5.189 | 5.318 | 801,874 | -0.24(-4.36%) |
Apr 26, 2004 | 5.609 | 5.733 | 5.357 | 5.560 | 437,054 | -0.06(-1.10%) |
Apr 23, 2004 | 5.745 | 5.842 | 5.523 | 5.622 | 398,407 | +0.09(+1.66%) |
Apr 22, 2004 | 4.969 | 5.869 | 4.969 | 5.530 | 906,686 | +0.56(+11.34%) |
Apr 21, 2004 | 5.439 | 5.575 | 4.903 | 4.967 | 972,852 | -0.70(-12.42%) |
Apr 20, 2004 | 6.123 | 6.123 | 5.449 | 5.671 | 794,185 | -0.33(-5.56%) |
Apr 19, 2004 | 6.212 | 6.304 | 5.854 | 6.005 | 409,739 | -0.24(-3.80%) |
Apr 16, 2004 | 5.708 | 6.289 | 5.708 | 6.242 | 435,840 | +0.31(+5.16%) |
Apr 15, 2004 | 6.435 | 6.435 | 5.753 | 5.936 | 659,022 | -0.37(-5.91%) |
Apr 14, 2004 | 6.647 | 6.669 | 6.054 | 6.309 | 882,203 | -0.48(-7.13%) |
Apr 13, 2004 | 6.301 | 6.978 | 6.007 | 6.793 | 1,937,003 | +0.83(+13.92%) |
Apr 12, 2004 | 5.906 | 6.049 | 5.560 | 5.963 | 1,661,011 | +0.81(+15.73%) |
Apr 08, 2004 | 5.031 | 5.300 | 5.031 | 5.152 | 372,508 | +0.13(+2.51%) |
Apr 07, 2004 | 4.984 | 5.187 | 4.979 | 5.026 | 144,875 | -0.08(-1.50%) |
Apr 06, 2004 | 5.046 | 5.214 | 4.695 | 5.103 | 405,692 | -0.04(-0.72%) |
Apr 05, 2004 | 5.152 | 5.273 | 4.982 | 5.140 | 536,808 | -0.05(-0.95%) |
Apr 02, 2004 | 5.315 | 5.412 | 4.838 | 5.189 | 512,123 | +0.02(+0.33%) |
Apr 01, 2004 | 5.431 | 5.431 | 4.994 | 5.172 | 713,856 | -0.09(-1.74%) |
Mar 31, 2004 | 4.759 | 5.298 | 4.636 | 5.263 | 1,471,620 | +0.46(+9.62%) |
Mar 30, 2004 | 4.648 | 4.875 | 4.609 | 4.801 | 698,478 | +0.11(+2.26%) |
Mar 29, 2004 | 5.095 | 5.325 | 4.312 | 4.695 | 1,895,118 | -0.30(-6.03%) |
Mar 26, 2004 | 4.967 | 5.239 | 4.950 | 4.997 | 720,129 | -0.04(-0.88%) |
Mar 25, 2004 | 5.624 | 5.805 | 4.868 | 5.041 | 1,276,767 | -0.58(-10.33%) |
Mar 24, 2004 | 5.785 | 5.881 | 5.414 | 5.622 | 763,834 | -0.04(-0.70%) |
Mar 23, 2004 | 5.585 | 5.856 | 5.486 | 5.661 | 1,096,077 | +0.38(+7.21%) |
Mar 22, 2004 | 4.777 | 5.305 | 4.636 | 5.281 | 1,086,567 | +0.37(+7.44%) |
Mar 19, 2004 | 4.796 | 5.132 | 4.796 | 4.915 | 790,948 | +0.15(+3.06%) |
Mar 18, 2004 | 5.016 | 5.271 | 4.604 | 4.769 | 1,354,061 | -0.64(-11.83%) |
Mar 17, 2004 | 5.179 | 5.412 | 5.118 | 5.409 | 1,189,963 | +0.38(+7.46%) |
Mar 16, 2004 | 4.695 | 5.066 | 4.695 | 5.034 | 1,470,002 | +0.43(+9.22%) |
Mar 15, 2004 | 4.510 | 4.801 | 4.349 | 4.609 | 1,017,771 | +0.26(+5.97%) |
Mar 12, 2004 | 4.077 | 4.361 | 4.016 | 4.349 | 608,234 | +0.45(+11.53%) |
Mar 11, 2004 | 3.151 | 3.993 | 3.091 | 3.899 | 657,201 | +0.31(+8.75%) |
Mar 10, 2004 | 3.978 | 4.174 | 3.536 | 3.586 | 426,533 | -0.43(-10.71%) |
Mar 09, 2004 | 4.386 | 4.408 | 3.838 | 4.016 | 724,580 | +1.86(+86.25%) |
Mar 08, 2004 | 2.411 | 2.426 | 2.018 | 2.156 | 1,537,381 | +0.21(+10.76%) |
Mar 05, 2004 | 1.759 | 1.961 | 1.674 | 1.947 | 949,785 | +0.22(+12.54%) |
Mar 04, 2004 | 1.607 | 1.731 | 1.576 | 1.730 | 236,333 | +0.13(+8.11%) |
Mar 03, 2004 | 1.721 | 1.721 | 1.597 | 1.600 | 187,367 | -0.06(-3.90%) |
Mar 02, 2004 | 1.699 | 1.776 | 1.590 | 1.665 | 490,068 | +0.02(+1.05%) |