Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.787 | 3.837 | 3.660 | 3.833 | 389,700 | +0.05(+1.23%) |
May 27, 2004 | 3.833 | 3.833 | 3.700 | 3.787 | 554,400 | -0.05(-1.22%) |
May 26, 2004 | 3.647 | 3.833 | 3.647 | 3.833 | 435,000 | +0.20(+5.41%) |
May 25, 2004 | 3.663 | 3.667 | 3.633 | 3.637 | 462,600 | -0.02(-0.46%) |
May 24, 2004 | 3.560 | 3.700 | 3.560 | 3.653 | 393,600 | +0.16(+4.58%) |
May 21, 2004 | 3.550 | 3.583 | 3.490 | 3.493 | 272,100 | -0.07(-1.87%) |
May 20, 2004 | 3.603 | 3.627 | 3.557 | 3.560 | 282,900 | -0.03(-0.93%) |
May 19, 2004 | 3.583 | 3.667 | 3.557 | 3.593 | 650,100 | +0.06(+1.70%) |
May 18, 2004 | 3.553 | 3.593 | 3.513 | 3.533 | 132,600 | -0.02(-0.56%) |
May 17, 2004 | 3.633 | 3.633 | 3.390 | 3.553 | 333,600 | -0.11(-2.91%) |
May 14, 2004 | 3.663 | 3.683 | 3.617 | 3.660 | 355,200 | -0.00(-0.09%) |
May 13, 2004 | 3.867 | 3.870 | 3.613 | 3.663 | 398,400 | -0.24(-6.07%) |
May 12, 2004 | 3.833 | 3.917 | 3.607 | 3.900 | 396,900 | +0.07(+1.74%) |
May 11, 2004 | 3.780 | 3.917 | 3.780 | 3.833 | 303,600 | +0.06(+1.50%) |
May 10, 2004 | 3.800 | 3.873 | 3.670 | 3.777 | 475,200 | -0.15(-3.90%) |
May 07, 2004 | 4.100 | 4.103 | 3.863 | 3.930 | 1,140,900 | -0.20(-4.77%) |
May 06, 2004 | 4.117 | 4.143 | 4.067 | 4.127 | 412,200 | -0.01(-0.16%) |
May 05, 2004 | 4.150 | 4.170 | 4.117 | 4.133 | 406,500 | -0.03(-0.64%) |
May 04, 2004 | 4.083 | 4.197 | 4.073 | 4.160 | 405,900 | +0.04(+1.05%) |
May 03, 2004 | 4.090 | 4.160 | 4.063 | 4.117 | 387,900 | +0.01(+0.33%) |
Apr 30, 2004 | 4.120 | 4.137 | 4.040 | 4.103 | 806,700 | -0.02(-0.40%) |
Apr 29, 2004 | 4.133 | 4.187 | 4.097 | 4.120 | 768,600 | +0.00(+0.08%) |
Apr 28, 2004 | 4.300 | 4.300 | 4.107 | 4.117 | 934,500 | -0.18(-4.26%) |
Apr 27, 2004 | 4.257 | 4.383 | 4.257 | 4.300 | 1,320,900 | +0.08(+1.82%) |
Apr 26, 2004 | 4.333 | 4.333 | 4.120 | 4.223 | 525,300 | -0.11(-2.54%) |
Apr 23, 2004 | 4.180 | 4.387 | 4.133 | 4.333 | 646,500 | +0.15(+3.67%) |
Apr 22, 2004 | 4.333 | 4.433 | 4.157 | 4.180 | 1,572,600 | -0.47(-10.11%) |
Apr 21, 2004 | 4.467 | 4.667 | 4.443 | 4.650 | 740,700 | +0.32(+7.31%) |
Apr 20, 2004 | 4.650 | 4.697 | 4.333 | 4.333 | 2,520,900 | -0.33(-7.08%) |
Apr 19, 2004 | 4.497 | 4.667 | 4.437 | 4.663 | 459,600 | +0.17(+3.71%) |
Apr 16, 2004 | 4.463 | 4.583 | 4.413 | 4.497 | 680,400 | +0.06(+1.28%) |
Apr 15, 2004 | 4.433 | 4.497 | 4.417 | 4.440 | 309,300 | -0.00(-0.07%) |
Apr 14, 2004 | 4.333 | 4.527 | 4.310 | 4.443 | 478,500 | +0.00(+0.07%) |
Apr 13, 2004 | 4.667 | 4.667 | 4.417 | 4.440 | 727,200 | -0.22(-4.72%) |
Apr 12, 2004 | 4.700 | 4.700 | 4.613 | 4.660 | 385,800 | -0.02(-0.43%) |
Apr 08, 2004 | 4.683 | 4.760 | 4.603 | 4.680 | 2,109,900 | -0.07(-1.40%) |
Apr 07, 2004 | 4.733 | 4.833 | 4.677 | 4.747 | 978,600 | +0.06(+1.28%) |
Apr 06, 2004 | 4.667 | 4.850 | 4.667 | 4.687 | 1,312,200 | +0.10(+2.11%) |
Apr 05, 2004 | 4.390 | 4.590 | 4.333 | 4.590 | 654,000 | +0.20(+4.56%) |
Apr 02, 2004 | 4.450 | 4.480 | 4.283 | 4.390 | 457,500 | +0.00(+0.00%) |
Apr 01, 2004 | 4.357 | 4.450 | 4.357 | 4.390 | 364,200 | +0.02(+0.46%) |
Mar 31, 2004 | 4.300 | 4.437 | 4.300 | 4.370 | 1,181,400 | +0.07(+1.71%) |
Mar 30, 2004 | 4.207 | 4.300 | 4.167 | 4.297 | 737,400 | +0.04(+0.94%) |
Mar 29, 2004 | 3.990 | 4.267 | 3.987 | 4.257 | 444,300 | +0.30(+7.58%) |
Mar 26, 2004 | 3.903 | 3.980 | 3.890 | 3.957 | 362,400 | +0.02(+0.51%) |
Mar 25, 2004 | 3.947 | 3.993 | 3.907 | 3.937 | 407,700 | -0.03(-0.76%) |
Mar 24, 2004 | 3.900 | 3.987 | 3.900 | 3.967 | 438,000 | +0.08(+2.15%) |
Mar 23, 2004 | 3.800 | 3.923 | 3.800 | 3.883 | 501,300 | +0.05(+1.30%) |
Mar 22, 2004 | 3.800 | 3.833 | 3.710 | 3.833 | 277,200 | +0.03(+0.88%) |
Mar 19, 2004 | 3.983 | 3.983 | 3.783 | 3.800 | 740,100 | -0.16(-4.04%) |
Mar 18, 2004 | 3.963 | 3.993 | 3.867 | 3.960 | 286,200 | +0.03(+0.76%) |
Mar 17, 2004 | 3.913 | 3.973 | 3.867 | 3.930 | 373,800 | +0.05(+1.29%) |
Mar 16, 2004 | 3.883 | 3.920 | 3.833 | 3.880 | 616,800 | +0.03(+0.69%) |
Mar 15, 2004 | 3.993 | 3.997 | 3.847 | 3.853 | 532,500 | -0.11(-2.78%) |
Mar 12, 2004 | 3.923 | 3.987 | 3.923 | 3.963 | 383,700 | +0.07(+1.89%) |
Mar 11, 2004 | 4.020 | 4.027 | 3.890 | 3.890 | 850,800 | -0.16(-4.03%) |
Mar 10, 2004 | 4.203 | 4.227 | 4.043 | 4.053 | 1,338,300 | -0.17(-4.03%) |
Mar 09, 2004 | 4.267 | 4.267 | 4.183 | 4.223 | 380,700 | +0.00(+0.00%) |
Mar 08, 2004 | 4.307 | 4.333 | 4.210 | 4.223 | 676,200 | -0.05(-1.17%) |
Mar 05, 2004 | 4.267 | 4.317 | 4.190 | 4.273 | 595,800 | +0.02(+0.55%) |
Mar 04, 2004 | 4.267 | 4.333 | 4.233 | 4.250 | 442,500 | +0.00(+0.08%) |
Mar 03, 2004 | 4.267 | 4.300 | 4.217 | 4.247 | 782,100 | +0.01(+0.32%) |
Mar 02, 2004 | 4.340 | 4.340 | 4.170 | 4.233 | 426,600 | -0.09(-2.08%) |