Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.867 | 4.000 | 3.863 | 3.968 | 546,000 | +0.07(+1.71%) |
May 27, 2004 | 3.887 | 3.917 | 3.853 | 3.902 | 1,066,200 | +0.00(+0.09%) |
May 26, 2004 | 3.942 | 3.967 | 3.890 | 3.898 | 663,900 | -0.04(-1.10%) |
May 25, 2004 | 3.883 | 3.948 | 3.833 | 3.942 | 993,600 | +0.04(+1.15%) |
May 24, 2004 | 3.733 | 3.902 | 3.723 | 3.897 | 525,300 | +0.19(+5.22%) |
May 21, 2004 | 3.693 | 3.753 | 3.663 | 3.703 | 853,200 | +0.04(+1.18%) |
May 20, 2004 | 3.567 | 3.660 | 3.567 | 3.660 | 569,700 | +0.08(+2.28%) |
May 19, 2004 | 3.568 | 3.625 | 3.538 | 3.578 | 696,900 | +0.01(+0.33%) |
May 18, 2004 | 3.533 | 3.583 | 3.525 | 3.567 | 423,900 | +0.03(+0.94%) |
May 17, 2004 | 3.517 | 3.535 | 3.458 | 3.533 | 711,600 | +0.00(+0.00%) |
May 14, 2004 | 3.538 | 3.542 | 3.518 | 3.533 | 1,043,400 | -0.00(-0.09%) |
May 13, 2004 | 3.555 | 3.563 | 3.525 | 3.537 | 534,900 | -0.01(-0.38%) |
May 12, 2004 | 3.558 | 3.583 | 3.500 | 3.550 | 812,700 | +0.00(+0.00%) |
May 11, 2004 | 3.550 | 3.583 | 3.532 | 3.550 | 411,300 | +0.04(+1.09%) |
May 10, 2004 | 3.632 | 3.645 | 3.490 | 3.512 | 937,800 | -0.12(-3.22%) |
May 07, 2004 | 3.783 | 3.827 | 3.562 | 3.628 | 669,600 | -0.19(-5.10%) |
May 06, 2004 | 3.843 | 3.875 | 3.717 | 3.823 | 644,100 | -0.02(-0.48%) |
May 05, 2004 | 3.917 | 3.920 | 3.800 | 3.842 | 786,300 | -0.11(-2.74%) |
May 04, 2004 | 3.965 | 4.017 | 3.910 | 3.950 | 662,400 | -0.00(-0.04%) |
May 03, 2004 | 3.942 | 4.038 | 3.900 | 3.952 | 877,800 | -0.03(-0.84%) |
Apr 30, 2004 | 4.060 | 4.147 | 3.985 | 3.985 | 883,800 | -0.07(-1.77%) |
Apr 29, 2004 | 4.203 | 4.217 | 4.013 | 4.057 | 906,300 | -0.15(-3.49%) |
Apr 28, 2004 | 4.167 | 4.283 | 4.117 | 4.203 | 813,300 | +0.06(+1.49%) |
Apr 27, 2004 | 4.062 | 4.210 | 4.062 | 4.142 | 500,400 | +0.08(+2.01%) |
Apr 26, 2004 | 4.075 | 4.213 | 3.983 | 4.060 | 720,300 | -0.05(-1.18%) |
Apr 23, 2004 | 4.108 | 4.178 | 4.043 | 4.108 | 976,800 | +0.09(+2.24%) |
Apr 22, 2004 | 3.927 | 4.027 | 3.908 | 4.018 | 610,800 | +0.07(+1.77%) |
Apr 21, 2004 | 3.967 | 3.990 | 3.800 | 3.948 | 995,100 | -0.03(-0.67%) |
Apr 20, 2004 | 4.108 | 4.108 | 3.975 | 3.975 | 481,500 | -0.12(-3.05%) |
Apr 19, 2004 | 4.110 | 4.123 | 4.017 | 4.100 | 318,600 | -0.01(-0.20%) |
Apr 16, 2004 | 4.083 | 4.145 | 4.083 | 4.108 | 433,500 | +0.06(+1.44%) |
Apr 15, 2004 | 4.040 | 4.102 | 3.950 | 4.050 | 1,084,800 | -0.02(-0.37%) |
Apr 14, 2004 | 4.283 | 4.283 | 4.018 | 4.065 | 849,000 | -0.22(-5.21%) |
Apr 13, 2004 | 4.573 | 4.573 | 4.233 | 4.288 | 986,700 | -0.29(-6.23%) |
Apr 12, 2004 | 4.437 | 4.575 | 4.437 | 4.573 | 320,700 | +0.14(+3.24%) |
Apr 08, 2004 | 4.408 | 4.433 | 4.365 | 4.430 | 401,100 | +0.05(+1.26%) |
Apr 07, 2004 | 4.418 | 4.418 | 4.360 | 4.375 | 295,500 | -0.04(-0.94%) |
Apr 06, 2004 | 4.425 | 4.507 | 4.412 | 4.417 | 439,200 | -0.01(-0.15%) |
Apr 05, 2004 | 4.395 | 4.475 | 4.395 | 4.423 | 320,700 | +0.04(+0.80%) |
Apr 02, 2004 | 4.435 | 4.453 | 4.350 | 4.388 | 858,300 | -0.04(-1.02%) |
Apr 01, 2004 | 4.383 | 4.450 | 4.375 | 4.433 | 458,100 | +0.08(+1.80%) |
Mar 31, 2004 | 4.422 | 4.445 | 4.297 | 4.355 | 398,400 | -0.04(-0.95%) |
Mar 30, 2004 | 4.218 | 4.455 | 4.200 | 4.397 | 528,300 | +0.18(+4.23%) |
Mar 29, 2004 | 4.233 | 4.358 | 4.190 | 4.218 | 477,300 | -0.00(-0.04%) |
Mar 26, 2004 | 4.192 | 4.295 | 4.143 | 4.220 | 441,300 | +0.14(+3.47%) |
Mar 25, 2004 | 4.067 | 4.130 | 4.067 | 4.078 | 398,700 | -0.00(-0.12%) |
Mar 24, 2004 | 4.158 | 4.165 | 4.050 | 4.083 | 551,700 | -0.05(-1.21%) |
Mar 23, 2004 | 4.278 | 4.278 | 4.125 | 4.133 | 659,700 | -0.13(-3.13%) |
Mar 22, 2004 | 4.425 | 4.433 | 4.267 | 4.267 | 399,000 | -0.14(-3.14%) |
Mar 19, 2004 | 4.400 | 4.443 | 4.377 | 4.405 | 508,200 | +0.03(+0.61%) |
Mar 18, 2004 | 4.442 | 4.448 | 4.350 | 4.378 | 299,700 | -0.05(-1.05%) |
Mar 17, 2004 | 4.383 | 4.448 | 4.350 | 4.425 | 428,700 | +0.06(+1.34%) |
Mar 16, 2004 | 4.413 | 4.430 | 4.272 | 4.367 | 379,500 | -0.04(-0.91%) |
Mar 15, 2004 | 4.550 | 4.553 | 4.400 | 4.407 | 271,500 | -0.15(-3.33%) |
Mar 12, 2004 | 4.410 | 4.558 | 4.408 | 4.558 | 331,800 | +0.15(+3.40%) |
Mar 11, 2004 | 4.383 | 4.467 | 4.383 | 4.408 | 593,400 | +0.03(+0.76%) |
Mar 10, 2004 | 4.525 | 4.567 | 4.375 | 4.375 | 576,600 | -0.13(-2.96%) |
Mar 09, 2004 | 4.608 | 4.662 | 4.492 | 4.508 | 491,100 | -0.10(-2.17%) |
Mar 08, 2004 | 4.550 | 4.612 | 4.550 | 4.608 | 313,800 | +0.04(+0.91%) |
Mar 05, 2004 | 4.530 | 4.645 | 4.517 | 4.567 | 307,800 | +0.04(+0.81%) |
Mar 04, 2004 | 4.403 | 4.530 | 4.403 | 4.530 | 254,400 | +0.16(+3.54%) |
Mar 03, 2004 | 4.483 | 4.483 | 4.357 | 4.375 | 267,000 | -0.11(-2.42%) |
Mar 02, 2004 | 4.280 | 4.483 | 4.280 | 4.483 | 1,150,500 | +0.23(+5.49%) |