Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.314 | 4.374 | 4.303 | 4.374 | 250,934 | +0.06(+1.38%) |
May 27, 2004 | 4.333 | 4.345 | 4.291 | 4.314 | 884,369 | -0.01(-0.22%) |
May 26, 2004 | 4.362 | 4.379 | 4.291 | 4.324 | 652,891 | -0.05(-1.14%) |
May 25, 2004 | 4.267 | 4.426 | 4.255 | 4.374 | 291,739 | +0.11(+2.68%) |
May 24, 2004 | 4.124 | 4.272 | 4.112 | 4.260 | 440,975 | +0.14(+3.46%) |
May 21, 2004 | 4.184 | 4.219 | 4.077 | 4.117 | 259,032 | -0.05(-1.31%) |
May 20, 2004 | 4.203 | 4.279 | 4.160 | 4.172 | 313,089 | -0.02(-0.51%) |
May 19, 2004 | 4.279 | 4.284 | 4.193 | 4.193 | 329,180 | -0.09(-2.00%) |
May 18, 2004 | 4.305 | 4.310 | 4.217 | 4.279 | 473,998 | -0.02(-0.55%) |
May 17, 2004 | 4.255 | 4.338 | 4.184 | 4.303 | 370,827 | +0.03(+0.61%) |
May 14, 2004 | 4.153 | 4.305 | 4.136 | 4.276 | 424,463 | +0.12(+2.98%) |
May 13, 2004 | 4.136 | 4.184 | 4.112 | 4.153 | 243,256 | +0.00(+0.11%) |
May 12, 2004 | 4.101 | 4.160 | 4.065 | 4.148 | 429,617 | +0.02(+0.58%) |
May 11, 2004 | 4.136 | 4.177 | 4.108 | 4.124 | 361,782 | +0.01(+0.29%) |
May 10, 2004 | 4.338 | 4.341 | 4.091 | 4.112 | 413,000 | -0.23(-5.36%) |
May 07, 2004 | 4.364 | 4.381 | 4.338 | 4.345 | 311,722 | -0.01(-0.27%) |
May 06, 2004 | 4.388 | 4.388 | 4.326 | 4.357 | 247,358 | -0.02(-0.49%) |
May 05, 2004 | 4.414 | 4.431 | 4.374 | 4.379 | 514,593 | -0.02(-0.54%) |
May 04, 2004 | 4.517 | 4.517 | 4.395 | 4.402 | 433,087 | -0.11(-2.42%) |
May 03, 2004 | 4.341 | 4.512 | 4.317 | 4.512 | 349,898 | +0.17(+3.94%) |
Apr 30, 2004 | 4.374 | 4.433 | 4.305 | 4.341 | 772,153 | -0.06(-1.30%) |
Apr 29, 2004 | 4.528 | 4.531 | 4.388 | 4.398 | 478,836 | -0.15(-3.29%) |
Apr 28, 2004 | 4.623 | 4.623 | 4.468 | 4.547 | 395,226 | -0.06(-1.24%) |
Apr 27, 2004 | 4.590 | 4.669 | 4.514 | 4.604 | 350,424 | +0.01(+0.31%) |
Apr 26, 2004 | 4.578 | 4.612 | 4.564 | 4.590 | 154,704 | +0.01(+0.26%) |
Apr 23, 2004 | 4.564 | 4.600 | 4.543 | 4.578 | 543,936 | +0.00(+0.05%) |
Apr 22, 2004 | 4.445 | 4.583 | 4.440 | 4.576 | 223,274 | +0.12(+2.67%) |
Apr 21, 2004 | 4.362 | 4.459 | 4.231 | 4.457 | 342,852 | +0.11(+2.46%) |
Apr 20, 2004 | 4.512 | 4.517 | 4.343 | 4.350 | 221,907 | -0.14(-3.17%) |
Apr 19, 2004 | 4.528 | 4.540 | 4.452 | 4.493 | 716,308 | -0.09(-2.02%) |
Apr 16, 2004 | 4.398 | 4.730 | 4.386 | 4.585 | 954,517 | +0.21(+4.78%) |
Apr 15, 2004 | 4.219 | 4.395 | 4.219 | 4.376 | 374,823 | +0.19(+4.48%) |
Apr 14, 2004 | 4.172 | 4.284 | 4.148 | 4.188 | 217,911 | -0.06(-1.40%) |
Apr 13, 2004 | 4.279 | 4.312 | 4.196 | 4.248 | 201,189 | -0.07(-1.54%) |
Apr 12, 2004 | 4.200 | 4.326 | 4.186 | 4.314 | 232,845 | +0.12(+2.77%) |
Apr 08, 2004 | 4.169 | 4.250 | 4.169 | 4.198 | 204,659 | +0.03(+0.68%) |
Apr 07, 2004 | 4.055 | 4.207 | 4.039 | 4.169 | 343,062 | +0.12(+3.06%) |
Apr 06, 2004 | 4.048 | 4.110 | 4.034 | 4.046 | 154,073 | -0.01(-0.18%) |
Apr 05, 2004 | 4.053 | 4.105 | 4.039 | 4.053 | 242,310 | +0.01(+0.29%) |
Apr 02, 2004 | 4.003 | 4.053 | 3.998 | 4.041 | 592,839 | +0.05(+1.37%) |
Apr 01, 2004 | 4.029 | 4.053 | 3.975 | 3.986 | 408,162 | -0.02(-0.53%) |
Mar 31, 2004 | 3.792 | 4.024 | 3.792 | 4.008 | 822,319 | +0.23(+6.17%) |
Mar 30, 2004 | 3.708 | 3.789 | 3.708 | 3.775 | 423,832 | +0.07(+1.99%) |
Mar 29, 2004 | 3.699 | 3.756 | 3.696 | 3.701 | 417,101 | +0.00(+0.13%) |
Mar 26, 2004 | 3.637 | 3.720 | 3.625 | 3.696 | 515,961 | +0.06(+1.63%) |
Mar 25, 2004 | 3.578 | 3.673 | 3.578 | 3.637 | 382,921 | +0.06(+1.66%) |
Mar 24, 2004 | 3.589 | 3.592 | 3.542 | 3.578 | 846,613 | -0.02(-0.46%) |
Mar 23, 2004 | 3.685 | 3.744 | 3.573 | 3.594 | 1,147,818 | -0.11(-2.95%) |
Mar 22, 2004 | 3.649 | 3.737 | 3.644 | 3.704 | 444,656 | +0.06(+1.63%) |
Mar 19, 2004 | 3.654 | 3.654 | 3.582 | 3.644 | 326,235 | +0.01(+0.39%) |
Mar 18, 2004 | 3.585 | 3.647 | 3.544 | 3.630 | 175,317 | +0.05(+1.26%) |
Mar 17, 2004 | 3.556 | 3.589 | 3.509 | 3.585 | 288,059 | -0.01(-0.20%) |
Mar 16, 2004 | 3.608 | 3.661 | 3.592 | 3.592 | 240,522 | +0.00(+0.07%) |
Mar 15, 2004 | 3.632 | 3.666 | 3.566 | 3.589 | 196,456 | -0.05(-1.44%) |
Mar 12, 2004 | 3.542 | 3.649 | 3.542 | 3.642 | 157,438 | +0.11(+3.16%) |
Mar 11, 2004 | 3.637 | 3.637 | 3.518 | 3.530 | 332,966 | -0.06(-1.66%) |
Mar 10, 2004 | 3.649 | 3.682 | 3.566 | 3.589 | 187,622 | -0.07(-2.01%) |
Mar 09, 2004 | 3.647 | 3.682 | 3.601 | 3.663 | 152,600 | +0.02(+0.59%) |
Mar 08, 2004 | 3.685 | 3.696 | 3.625 | 3.642 | 472,841 | -0.03(-0.71%) |
Mar 05, 2004 | 3.649 | 3.732 | 3.645 | 3.668 | 611,770 | +0.03(+0.85%) |
Mar 04, 2004 | 3.601 | 3.642 | 3.559 | 3.637 | 296,157 | +0.04(+0.99%) |
Mar 03, 2004 | 3.627 | 3.627 | 3.573 | 3.601 | 274,597 | -0.03(-0.79%) |
Mar 02, 2004 | 3.654 | 3.685 | 3.613 | 3.630 | 304,360 | -0.02(-0.59%) |