Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.077 | 4.099 | 4.059 | 4.095 | 972,760 | +0.03(+0.80%) |
May 27, 2004 | 4.050 | 4.077 | 4.041 | 4.062 | 722,918 | +0.00(+0.09%) |
May 26, 2004 | 4.059 | 4.063 | 4.034 | 4.059 | 1,181,948 | +0.00(+0.02%) |
May 25, 2004 | 4.045 | 4.059 | 3.999 | 4.058 | 1,343,829 | +0.03(+0.85%) |
May 24, 2004 | 3.977 | 4.059 | 3.973 | 4.023 | 1,674,242 | +0.08(+2.08%) |
May 21, 2004 | 3.949 | 3.956 | 3.923 | 3.941 | 2,550,910 | -0.00(-0.02%) |
May 20, 2004 | 3.939 | 3.955 | 3.929 | 3.942 | 550,689 | +0.00(+0.09%) |
May 19, 2004 | 3.961 | 3.995 | 3.938 | 3.939 | 1,111,726 | -0.02(-0.52%) |
May 18, 2004 | 3.991 | 4.000 | 3.946 | 3.959 | 926,931 | -0.03(-0.72%) |
May 17, 2004 | 4.023 | 4.030 | 3.967 | 3.988 | 1,560,409 | -0.04(-0.87%) |
May 14, 2004 | 4.028 | 4.045 | 4.004 | 4.023 | 2,119,968 | -0.00(-0.09%) |
May 13, 2004 | 4.009 | 4.050 | 4.008 | 4.027 | 1,842,036 | -0.00(-0.07%) |
May 12, 2004 | 4.018 | 4.059 | 4.002 | 4.030 | 1,199,689 | +0.01(+0.18%) |
May 11, 2004 | 4.041 | 4.106 | 3.994 | 4.022 | 4,050,706 | -0.02(-0.45%) |
May 10, 2004 | 4.113 | 4.123 | 4.041 | 4.041 | 1,139,076 | -0.08(-1.86%) |
May 07, 2004 | 4.160 | 4.179 | 4.109 | 4.117 | 1,357,134 | -0.06(-1.47%) |
May 06, 2004 | 4.169 | 4.255 | 4.158 | 4.179 | 3,843,736 | +0.11(+2.68%) |
May 05, 2004 | 4.117 | 4.117 | 4.049 | 4.069 | 682,263 | -0.03(-0.62%) |
May 04, 2004 | 4.022 | 4.117 | 4.022 | 4.095 | 985,327 | +0.06(+1.57%) |
May 03, 2004 | 4.050 | 4.059 | 4.020 | 4.031 | 1,009,719 | -0.02(-0.56%) |
Apr 30, 2004 | 4.059 | 4.093 | 4.041 | 4.054 | 1,254,388 | +0.00(+0.04%) |
Apr 29, 2004 | 4.013 | 4.073 | 4.013 | 4.052 | 2,172,450 | +0.03(+0.63%) |
Apr 28, 2004 | 4.011 | 4.027 | 3.968 | 4.027 | 1,374,135 | +0.02(+0.47%) |
Apr 27, 2004 | 4.004 | 4.041 | 3.989 | 4.008 | 1,434,009 | +0.02(+0.50%) |
Apr 26, 2004 | 4.004 | 4.041 | 3.984 | 3.988 | 799,053 | +0.01(+0.16%) |
Apr 23, 2004 | 3.991 | 4.009 | 3.959 | 3.982 | 688,176 | -0.01(-0.23%) |
Apr 22, 2004 | 3.914 | 3.991 | 3.914 | 3.991 | 736,223 | +0.07(+1.72%) |
Apr 21, 2004 | 3.865 | 3.955 | 3.862 | 3.923 | 597,257 | +0.05(+1.16%) |
Apr 20, 2004 | 3.919 | 3.932 | 3.861 | 3.878 | 1,938,869 | -0.05(-1.15%) |
Apr 19, 2004 | 3.922 | 3.944 | 3.905 | 3.923 | 719,961 | +0.02(+0.53%) |
Apr 16, 2004 | 3.892 | 3.927 | 3.886 | 3.903 | 1,184,166 | -0.00(-0.02%) |
Apr 15, 2004 | 3.840 | 3.923 | 3.840 | 3.903 | 789,444 | +0.07(+1.84%) |
Apr 14, 2004 | 3.806 | 3.856 | 3.806 | 3.833 | 734,745 | -0.00(-0.07%) |
Apr 13, 2004 | 3.912 | 3.912 | 3.829 | 3.836 | 707,395 | -0.07(-1.73%) |
Apr 12, 2004 | 3.929 | 3.942 | 3.886 | 3.903 | 743,615 | -0.02(-0.41%) |
Apr 08, 2004 | 3.963 | 3.976 | 3.908 | 3.920 | 372,546 | -0.05(-1.18%) |
Apr 07, 2004 | 3.958 | 3.984 | 3.946 | 3.967 | 700,742 | +0.02(+0.41%) |
Apr 06, 2004 | 3.964 | 3.991 | 3.934 | 3.950 | 861,883 | -0.03(-0.68%) |
Apr 05, 2004 | 3.976 | 4.000 | 3.955 | 3.977 | 861,144 | +0.02(+0.43%) |
Apr 02, 2004 | 3.977 | 4.017 | 3.954 | 3.960 | 923,235 | +0.01(+0.14%) |
Apr 01, 2004 | 3.914 | 3.975 | 3.906 | 3.955 | 1,227,038 | +0.05(+1.25%) |
Mar 31, 2004 | 3.820 | 3.907 | 3.815 | 3.906 | 955,020 | +0.10(+2.51%) |
Mar 30, 2004 | 3.838 | 3.857 | 3.804 | 3.811 | 987,544 | -0.03(-0.71%) |
Mar 29, 2004 | 3.815 | 3.838 | 3.802 | 3.838 | 487,858 | +0.05(+1.19%) |
Mar 26, 2004 | 3.831 | 3.834 | 3.781 | 3.792 | 578,038 | -0.04(-0.94%) |
Mar 25, 2004 | 3.720 | 3.856 | 3.720 | 3.829 | 901,799 | +0.12(+3.21%) |
Mar 24, 2004 | 3.727 | 3.755 | 3.708 | 3.710 | 879,624 | -0.03(-0.82%) |
Mar 23, 2004 | 3.675 | 3.765 | 3.675 | 3.740 | 1,323,871 | +0.08(+2.14%) |
Mar 22, 2004 | 3.713 | 3.713 | 3.662 | 3.662 | 905,495 | -0.07(-1.86%) |
Mar 19, 2004 | 3.734 | 3.751 | 3.719 | 3.731 | 576,560 | +0.00(+0.05%) |
Mar 18, 2004 | 3.734 | 3.750 | 3.720 | 3.729 | 1,211,516 | -0.02(-0.46%) |
Mar 17, 2004 | 3.765 | 3.788 | 3.732 | 3.746 | 1,658,720 | -0.01(-0.36%) |
Mar 16, 2004 | 3.779 | 3.807 | 3.747 | 3.760 | 1,203,385 | -0.02(-0.62%) |
Mar 15, 2004 | 3.876 | 3.876 | 3.774 | 3.783 | 705,177 | -0.09(-2.40%) |
Mar 12, 2004 | 3.851 | 3.880 | 3.823 | 3.876 | 562,516 | +0.03(+0.80%) |
Mar 11, 2004 | 3.889 | 3.907 | 3.838 | 3.846 | 659,348 | -0.05(-1.16%) |
Mar 10, 2004 | 3.887 | 3.912 | 3.861 | 3.891 | 1,349,003 | +0.00(+0.09%) |
Mar 09, 2004 | 3.899 | 3.899 | 3.863 | 3.887 | 637,173 | -0.01(-0.25%) |
Mar 08, 2004 | 3.878 | 3.897 | 3.860 | 3.897 | 1,584,802 | +0.03(+0.72%) |
Mar 05, 2004 | 3.820 | 3.873 | 3.820 | 3.869 | 787,226 | +0.06(+1.54%) |
Mar 04, 2004 | 3.746 | 3.814 | 3.746 | 3.811 | 854,492 | +0.07(+1.86%) |
Mar 03, 2004 | 3.824 | 3.824 | 3.731 | 3.741 | 1,320,175 | -0.10(-2.54%) |
Mar 02, 2004 | 3.786 | 3.838 | 3.783 | 3.838 | 1,149,425 | +0.03(+0.88%) |