Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.126 | 4.253 | 4.095 | 4.232 | 451,028 | +0.10(+2.30%) |
May 27, 2004 | 4.074 | 4.142 | 4.021 | 4.137 | 930,825 | +0.09(+2.22%) |
May 26, 2004 | 3.989 | 4.084 | 3.973 | 4.047 | 539,606 | +0.03(+0.79%) |
May 25, 2004 | 3.883 | 4.026 | 3.883 | 4.015 | 528,061 | +0.02(+0.53%) |
May 24, 2004 | 3.772 | 4.010 | 3.709 | 3.994 | 456,328 | +0.22(+5.88%) |
May 21, 2004 | 3.730 | 3.788 | 3.656 | 3.772 | 386,298 | +0.05(+1.28%) |
May 20, 2004 | 3.751 | 3.772 | 3.661 | 3.725 | 184,348 | -0.06(-1.54%) |
May 19, 2004 | 3.904 | 3.941 | 3.778 | 3.783 | 756,509 | -0.07(-1.78%) |
May 18, 2004 | 3.757 | 3.883 | 3.635 | 3.852 | 609,636 | +0.15(+3.99%) |
May 17, 2004 | 3.677 | 3.762 | 3.587 | 3.704 | 242,643 | -0.03(-0.71%) |
May 14, 2004 | 3.751 | 3.751 | 3.614 | 3.730 | 348,255 | -0.02(-0.56%) |
May 13, 2004 | 3.899 | 3.904 | 3.704 | 3.751 | 177,534 | -0.17(-4.44%) |
May 12, 2004 | 3.820 | 3.926 | 3.661 | 3.926 | 557,965 | +0.08(+2.06%) |
May 11, 2004 | 3.746 | 3.889 | 3.746 | 3.846 | 255,134 | +0.15(+4.15%) |
May 10, 2004 | 3.815 | 3.815 | 3.656 | 3.693 | 598,847 | -0.16(-4.25%) |
May 07, 2004 | 3.936 | 3.963 | 3.751 | 3.857 | 400,493 | -0.05(-1.35%) |
May 06, 2004 | 3.889 | 3.910 | 3.799 | 3.910 | 438,536 | +0.10(+2.64%) |
May 05, 2004 | 3.936 | 3.984 | 3.804 | 3.809 | 465,223 | -0.15(-3.87%) |
May 04, 2004 | 4.026 | 4.026 | 3.915 | 3.963 | 199,489 | -0.06(-1.45%) |
May 03, 2004 | 4.068 | 4.068 | 3.989 | 4.021 | 644,083 | -0.05(-1.17%) |
Apr 30, 2004 | 4.068 | 4.121 | 4.015 | 4.068 | 677,394 | +0.00(+0.00%) |
Apr 29, 2004 | 4.158 | 4.200 | 3.973 | 4.068 | 243,400 | -0.09(-2.16%) |
Apr 28, 2004 | 4.185 | 4.280 | 4.132 | 4.158 | 647,489 | -0.08(-1.87%) |
Apr 27, 2004 | 4.332 | 4.406 | 4.211 | 4.237 | 407,685 | -0.08(-1.96%) |
Apr 26, 2004 | 4.428 | 4.570 | 4.295 | 4.322 | 600,361 | -0.13(-2.85%) |
Apr 23, 2004 | 4.602 | 4.634 | 4.412 | 4.449 | 691,021 | -0.07(-1.64%) |
Apr 22, 2004 | 4.491 | 4.623 | 4.385 | 4.523 | 1,082,430 | +0.20(+4.52%) |
Apr 21, 2004 | 4.015 | 4.332 | 4.015 | 4.327 | 1,126,151 | +0.31(+7.76%) |
Apr 20, 2004 | 3.825 | 4.042 | 3.783 | 4.015 | 577,838 | +0.22(+5.70%) |
Apr 19, 2004 | 3.751 | 3.820 | 3.677 | 3.799 | 304,155 | +0.10(+2.71%) |
Apr 16, 2004 | 3.746 | 3.809 | 3.661 | 3.698 | 471,848 | -0.06(-1.55%) |
Apr 15, 2004 | 3.846 | 3.846 | 3.751 | 3.757 | 185,105 | -0.09(-2.34%) |
Apr 14, 2004 | 3.831 | 3.883 | 3.799 | 3.846 | 418,095 | +0.01(+0.28%) |
Apr 13, 2004 | 3.936 | 3.936 | 3.831 | 3.836 | 187,565 | -0.10(-2.55%) |
Apr 12, 2004 | 3.883 | 3.984 | 3.862 | 3.936 | 165,799 | +0.03(+0.81%) |
Apr 08, 2004 | 4.010 | 4.010 | 3.904 | 3.904 | 123,592 | -0.05(-1.34%) |
Apr 07, 2004 | 3.936 | 4.005 | 3.899 | 3.957 | 204,600 | +0.02(+0.54%) |
Apr 06, 2004 | 4.015 | 4.074 | 3.936 | 3.936 | 408,253 | -0.08(-1.97%) |
Apr 05, 2004 | 3.910 | 4.015 | 3.899 | 4.015 | 793,227 | +0.14(+3.54%) |
Apr 02, 2004 | 3.883 | 3.936 | 3.873 | 3.878 | 485,286 | +0.04(+1.10%) |
Apr 01, 2004 | 3.910 | 3.910 | 3.836 | 3.836 | 355,826 | -0.06(-1.63%) |
Mar 31, 2004 | 3.857 | 3.931 | 3.783 | 3.899 | 631,591 | +0.04(+1.10%) |
Mar 30, 2004 | 3.857 | 3.889 | 3.831 | 3.857 | 537,146 | -0.01(-0.14%) |
Mar 29, 2004 | 3.910 | 3.936 | 3.815 | 3.862 | 559,669 | -0.05(-1.22%) |
Mar 26, 2004 | 3.820 | 3.941 | 3.794 | 3.910 | 689,886 | +0.10(+2.49%) |
Mar 25, 2004 | 3.841 | 3.894 | 3.815 | 3.815 | 1,714,779 | -0.03(-0.69%) |
Mar 24, 2004 | 3.963 | 3.963 | 3.783 | 3.841 | 633,294 | -0.17(-4.34%) |
Mar 23, 2004 | 4.031 | 4.095 | 3.994 | 4.015 | 887,861 | -0.03(-0.65%) |
Mar 22, 2004 | 4.015 | 4.074 | 3.941 | 4.042 | 847,547 | +0.03(+0.66%) |
Mar 19, 2004 | 3.831 | 4.095 | 3.788 | 4.015 | 665,470 | +0.24(+6.29%) |
Mar 18, 2004 | 3.809 | 3.820 | 3.757 | 3.778 | 565,914 | +0.00(+0.00%) |
Mar 17, 2004 | 3.751 | 3.799 | 3.730 | 3.778 | 929,311 | +0.07(+1.85%) |
Mar 16, 2004 | 3.836 | 3.836 | 3.693 | 3.709 | 1,212,269 | -0.07(-1.96%) |
Mar 15, 2004 | 3.873 | 3.915 | 3.767 | 3.783 | 577,460 | -0.12(-3.11%) |
Mar 12, 2004 | 3.883 | 3.963 | 3.857 | 3.904 | 504,591 | +0.01(+0.14%) |
Mar 11, 2004 | 3.857 | 3.941 | 3.757 | 3.899 | 685,154 | +0.03(+0.68%) |
Mar 10, 2004 | 3.963 | 3.963 | 3.857 | 3.873 | 1,053,850 | +0.01(+0.14%) |
Mar 09, 2004 | 3.857 | 3.899 | 3.841 | 3.868 | 660,360 | -0.02(-0.54%) |
Mar 08, 2004 | 3.857 | 4.005 | 3.804 | 3.889 | 419,420 | -0.07(-1.74%) |
Mar 05, 2004 | 3.968 | 4.037 | 3.910 | 3.957 | 1,663,865 | -0.01(-0.27%) |
Mar 04, 2004 | 3.672 | 3.968 | 3.672 | 3.968 | 2,313,059 | +0.29(+7.75%) |
Mar 03, 2004 | 3.746 | 3.751 | 3.630 | 3.683 | 2,166,186 | -0.07(-1.97%) |
Mar 02, 2004 | 3.704 | 3.846 | 3.704 | 3.757 | 712,409 | -0.01(-0.28%) |