Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.413 | 3.535 | 3.413 | 3.493 | 105,723 | +0.07(+1.90%) |
May 27, 2004 | 3.469 | 3.497 | 3.399 | 3.427 | 95,644 | +0.00(+0.14%) |
May 26, 2004 | 3.404 | 3.451 | 3.362 | 3.423 | 56,614 | +0.04(+1.10%) |
May 25, 2004 | 3.311 | 3.385 | 3.264 | 3.385 | 94,786 | +0.09(+2.83%) |
May 24, 2004 | 3.171 | 3.381 | 3.171 | 3.292 | 91,784 | +0.17(+5.37%) |
May 21, 2004 | 3.218 | 3.241 | 3.078 | 3.124 | 118,590 | -0.04(-1.33%) |
May 20, 2004 | 3.078 | 3.194 | 3.078 | 3.166 | 154,832 | +0.11(+3.66%) |
May 19, 2004 | 3.124 | 3.218 | 3.031 | 3.054 | 440,908 | +0.02(+0.77%) |
May 18, 2004 | 3.101 | 3.194 | 3.031 | 3.031 | 166,413 | -0.04(-1.22%) |
May 17, 2004 | 3.255 | 3.357 | 3.068 | 3.068 | 190,002 | -0.19(-5.73%) |
May 14, 2004 | 3.348 | 3.385 | 3.241 | 3.255 | 88,138 | -0.09(-2.65%) |
May 13, 2004 | 3.404 | 3.418 | 3.315 | 3.343 | 103,793 | -0.02(-0.55%) |
May 12, 2004 | 3.418 | 3.418 | 3.315 | 3.362 | 105,509 | -0.06(-1.64%) |
May 11, 2004 | 3.497 | 3.544 | 3.357 | 3.418 | 218,309 | -0.13(-3.55%) |
May 10, 2004 | 3.661 | 3.661 | 3.544 | 3.544 | 290,579 | -0.19(-5.12%) |
May 07, 2004 | 3.870 | 3.870 | 3.684 | 3.735 | 69,267 | -0.09(-2.32%) |
May 06, 2004 | 3.889 | 3.917 | 3.777 | 3.824 | 36,885 | -0.02(-0.49%) |
May 05, 2004 | 3.777 | 3.861 | 3.684 | 3.842 | 140,035 | +0.11(+3.00%) |
May 04, 2004 | 3.637 | 3.791 | 3.637 | 3.730 | 107,439 | +0.07(+2.04%) |
May 03, 2004 | 3.754 | 3.754 | 3.609 | 3.656 | 100,362 | -0.12(-3.21%) |
Apr 30, 2004 | 3.786 | 3.870 | 3.651 | 3.777 | 125,882 | -0.03(-0.74%) |
Apr 29, 2004 | 3.917 | 3.954 | 3.777 | 3.805 | 68,409 | -0.14(-3.43%) |
Apr 28, 2004 | 4.136 | 4.150 | 3.922 | 3.940 | 166,841 | -0.18(-4.30%) |
Apr 27, 2004 | 4.127 | 4.141 | 4.029 | 4.118 | 107,010 | +0.04(+0.91%) |
Apr 26, 2004 | 4.150 | 4.155 | 4.052 | 4.080 | 158,049 | -0.07(-1.69%) |
Apr 23, 2004 | 4.150 | 4.243 | 4.057 | 4.150 | 153,974 | +0.04(+0.91%) |
Apr 22, 2004 | 4.150 | 4.197 | 4.066 | 4.113 | 59,402 | -0.04(-0.90%) |
Apr 21, 2004 | 4.183 | 4.187 | 4.131 | 4.150 | 139,821 | -0.02(-0.56%) |
Apr 20, 2004 | 4.271 | 4.290 | 4.020 | 4.173 | 117,089 | -0.12(-2.72%) |
Apr 19, 2004 | 4.341 | 4.355 | 4.271 | 4.290 | 92,856 | -0.00(-0.11%) |
Apr 16, 2004 | 4.243 | 4.295 | 4.229 | 4.295 | 75,271 | -0.01(-0.22%) |
Apr 15, 2004 | 4.327 | 4.430 | 4.285 | 4.304 | 195,792 | -0.01(-0.22%) |
Apr 14, 2004 | 4.267 | 4.337 | 4.267 | 4.313 | 39,673 | +0.00(+0.00%) |
Apr 13, 2004 | 4.346 | 4.351 | 4.309 | 4.313 | 32,810 | -0.03(-0.64%) |
Apr 12, 2004 | 4.374 | 4.383 | 4.337 | 4.341 | 37,528 | -0.03(-0.64%) |
Apr 08, 2004 | 4.383 | 4.453 | 4.337 | 4.369 | 33,454 | -0.03(-0.64%) |
Apr 07, 2004 | 4.547 | 4.547 | 4.383 | 4.397 | 36,027 | -0.11(-2.48%) |
Apr 06, 2004 | 4.491 | 4.514 | 4.435 | 4.509 | 102,721 | -0.02(-0.41%) |
Apr 05, 2004 | 4.593 | 4.616 | 4.523 | 4.528 | 67,122 | -0.07(-1.42%) |
Apr 02, 2004 | 4.654 | 4.654 | 4.542 | 4.593 | 52,754 | -0.01(-0.30%) |
Apr 01, 2004 | 4.593 | 4.640 | 4.523 | 4.607 | 75,057 | -0.02(-0.40%) |
Mar 31, 2004 | 4.472 | 4.658 | 4.430 | 4.626 | 170,058 | +0.15(+3.44%) |
Mar 30, 2004 | 4.593 | 4.607 | 4.444 | 4.472 | 34,311 | +0.02(+0.42%) |
Mar 29, 2004 | 4.388 | 4.477 | 4.388 | 4.453 | 89,854 | +0.11(+2.58%) |
Mar 26, 2004 | 4.430 | 4.449 | 4.337 | 4.341 | 74,414 | -0.09(-2.00%) |
Mar 25, 2004 | 4.411 | 4.472 | 4.407 | 4.430 | 128,455 | -0.03(-0.63%) |
Mar 24, 2004 | 4.313 | 4.500 | 4.276 | 4.458 | 217,237 | +0.19(+4.48%) |
Mar 23, 2004 | 4.281 | 4.290 | 4.248 | 4.267 | 45,463 | +0.01(+0.33%) |
Mar 22, 2004 | 4.313 | 4.332 | 4.243 | 4.253 | 69,052 | -0.01(-0.33%) |
Mar 19, 2004 | 4.290 | 4.299 | 4.243 | 4.267 | 36,885 | -0.01(-0.33%) |
Mar 18, 2004 | 4.243 | 4.285 | 4.201 | 4.281 | 159,336 | +0.01(+0.33%) |
Mar 17, 2004 | 4.313 | 4.313 | 4.262 | 4.267 | 120,520 | +0.02(+0.55%) |
Mar 16, 2004 | 4.337 | 4.337 | 4.225 | 4.243 | 189,573 | -0.09(-2.15%) |
Mar 15, 2004 | 4.360 | 4.383 | 4.257 | 4.337 | 114,516 | -0.02(-0.53%) |
Mar 12, 2004 | 4.383 | 4.402 | 4.332 | 4.360 | 111,728 | +0.01(+0.21%) |
Mar 11, 2004 | 4.430 | 4.430 | 4.351 | 4.351 | 72,912 | -0.06(-1.27%) |
Mar 10, 2004 | 4.374 | 4.407 | 4.351 | 4.407 | 93,714 | +0.06(+1.29%) |
Mar 09, 2004 | 4.393 | 4.430 | 4.323 | 4.351 | 96,287 | +0.00(+0.11%) |
Mar 08, 2004 | 4.453 | 4.453 | 4.341 | 4.346 | 155,904 | -0.11(-2.41%) |
Mar 05, 2004 | 4.500 | 4.500 | 4.430 | 4.453 | 64,763 | -0.01(-0.31%) |
Mar 04, 2004 | 4.584 | 4.584 | 4.467 | 4.467 | 224,957 | -0.07(-1.54%) |
Mar 03, 2004 | 4.640 | 4.686 | 4.528 | 4.537 | 94,143 | -0.08(-1.72%) |
Mar 02, 2004 | 4.593 | 4.663 | 4.551 | 4.616 | 68,409 | +0.01(+0.30%) |