Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.129 | 4.256 | 4.097 | 4.235 | 450,727 | +0.10(+2.30%) |
May 27, 2004 | 4.076 | 4.145 | 4.023 | 4.140 | 930,205 | +0.09(+2.22%) |
May 26, 2004 | 3.992 | 4.087 | 3.976 | 4.050 | 539,246 | +0.03(+0.79%) |
May 25, 2004 | 3.886 | 4.029 | 3.886 | 4.018 | 527,709 | +0.02(+0.53%) |
May 24, 2004 | 3.775 | 4.013 | 3.711 | 3.997 | 456,023 | +0.22(+5.88%) |
May 21, 2004 | 3.733 | 3.791 | 3.659 | 3.775 | 386,040 | +0.05(+1.28%) |
May 20, 2004 | 3.754 | 3.775 | 3.664 | 3.727 | 184,225 | -0.06(-1.54%) |
May 19, 2004 | 3.907 | 3.944 | 3.780 | 3.785 | 756,004 | -0.07(-1.78%) |
May 18, 2004 | 3.759 | 3.886 | 3.637 | 3.854 | 609,229 | +0.15(+3.99%) |
May 17, 2004 | 3.680 | 3.764 | 3.590 | 3.706 | 242,481 | -0.03(-0.71%) |
May 14, 2004 | 3.754 | 3.754 | 3.616 | 3.733 | 348,023 | -0.02(-0.56%) |
May 13, 2004 | 3.902 | 3.907 | 3.706 | 3.754 | 177,416 | -0.17(-4.44%) |
May 12, 2004 | 3.822 | 3.928 | 3.664 | 3.928 | 557,593 | +0.08(+2.06%) |
May 11, 2004 | 3.748 | 3.891 | 3.748 | 3.849 | 254,964 | +0.15(+4.15%) |
May 10, 2004 | 3.817 | 3.817 | 3.659 | 3.696 | 598,448 | -0.16(-4.25%) |
May 07, 2004 | 3.939 | 3.965 | 3.754 | 3.860 | 400,226 | -0.05(-1.35%) |
May 06, 2004 | 3.891 | 3.912 | 3.801 | 3.912 | 438,244 | +0.10(+2.64%) |
May 05, 2004 | 3.939 | 3.986 | 3.807 | 3.812 | 464,913 | -0.15(-3.87%) |
May 04, 2004 | 4.029 | 4.029 | 3.918 | 3.965 | 199,356 | -0.06(-1.45%) |
May 03, 2004 | 4.071 | 4.071 | 3.992 | 4.023 | 643,653 | -0.05(-1.17%) |
Apr 30, 2004 | 4.071 | 4.124 | 4.018 | 4.071 | 676,942 | +0.00(+0.00%) |
Apr 29, 2004 | 4.161 | 4.203 | 3.976 | 4.071 | 243,237 | -0.09(-2.16%) |
Apr 28, 2004 | 4.187 | 4.282 | 4.134 | 4.161 | 647,058 | -0.08(-1.87%) |
Apr 27, 2004 | 4.335 | 4.409 | 4.214 | 4.240 | 407,414 | -0.08(-1.96%) |
Apr 26, 2004 | 4.431 | 4.573 | 4.298 | 4.325 | 599,961 | -0.13(-2.85%) |
Apr 23, 2004 | 4.605 | 4.637 | 4.415 | 4.452 | 690,561 | -0.07(-1.64%) |
Apr 22, 2004 | 4.494 | 4.626 | 4.388 | 4.526 | 1,081,708 | +0.20(+4.52%) |
Apr 21, 2004 | 4.018 | 4.335 | 4.018 | 4.330 | 1,125,400 | +0.31(+7.76%) |
Apr 20, 2004 | 3.828 | 4.045 | 3.785 | 4.018 | 577,453 | +0.22(+5.70%) |
Apr 19, 2004 | 3.754 | 3.822 | 3.680 | 3.801 | 303,952 | +0.10(+2.71%) |
Apr 16, 2004 | 3.748 | 3.812 | 3.664 | 3.701 | 471,533 | -0.06(-1.55%) |
Apr 15, 2004 | 3.849 | 3.849 | 3.754 | 3.759 | 184,981 | -0.09(-2.34%) |
Apr 14, 2004 | 3.833 | 3.886 | 3.801 | 3.849 | 417,816 | +0.01(+0.28%) |
Apr 13, 2004 | 3.939 | 3.939 | 3.833 | 3.838 | 187,440 | -0.10(-2.55%) |
Apr 12, 2004 | 3.886 | 3.986 | 3.865 | 3.939 | 165,689 | +0.03(+0.81%) |
Apr 08, 2004 | 4.013 | 4.013 | 3.907 | 3.907 | 123,510 | -0.05(-1.34%) |
Apr 07, 2004 | 3.939 | 4.008 | 3.902 | 3.960 | 204,463 | +0.02(+0.54%) |
Apr 06, 2004 | 4.018 | 4.076 | 3.939 | 3.939 | 407,981 | -0.08(-1.97%) |
Apr 05, 2004 | 3.912 | 4.018 | 3.902 | 4.018 | 792,698 | +0.14(+3.54%) |
Apr 02, 2004 | 3.886 | 3.939 | 3.875 | 3.881 | 484,962 | +0.04(+1.10%) |
Apr 01, 2004 | 3.912 | 3.912 | 3.838 | 3.838 | 355,588 | -0.06(-1.63%) |
Mar 31, 2004 | 3.860 | 3.934 | 3.785 | 3.902 | 631,170 | +0.04(+1.10%) |
Mar 30, 2004 | 3.860 | 3.891 | 3.833 | 3.860 | 536,787 | -0.01(-0.14%) |
Mar 29, 2004 | 3.912 | 3.939 | 3.817 | 3.865 | 559,295 | -0.05(-1.22%) |
Mar 26, 2004 | 3.822 | 3.944 | 3.796 | 3.912 | 689,426 | +0.10(+2.49%) |
Mar 25, 2004 | 3.844 | 3.897 | 3.817 | 3.817 | 1,713,635 | -0.03(-0.69%) |
Mar 24, 2004 | 3.965 | 3.965 | 3.785 | 3.844 | 632,872 | -0.17(-4.34%) |
Mar 23, 2004 | 4.034 | 4.097 | 3.997 | 4.018 | 887,269 | -0.03(-0.65%) |
Mar 22, 2004 | 4.018 | 4.076 | 3.944 | 4.045 | 846,982 | +0.03(+0.66%) |
Mar 19, 2004 | 3.833 | 4.097 | 3.791 | 4.018 | 665,026 | +0.24(+6.29%) |
Mar 18, 2004 | 3.812 | 3.822 | 3.759 | 3.780 | 565,537 | +0.00(+0.00%) |
Mar 17, 2004 | 3.754 | 3.801 | 3.733 | 3.780 | 928,692 | +0.07(+1.85%) |
Mar 16, 2004 | 3.838 | 3.838 | 3.696 | 3.711 | 1,211,461 | -0.07(-1.96%) |
Mar 15, 2004 | 3.875 | 3.918 | 3.770 | 3.785 | 577,075 | -0.12(-3.11%) |
Mar 12, 2004 | 3.886 | 3.965 | 3.860 | 3.907 | 504,255 | +0.01(+0.14%) |
Mar 11, 2004 | 3.860 | 3.944 | 3.759 | 3.902 | 684,697 | +0.03(+0.68%) |
Mar 10, 2004 | 3.965 | 3.965 | 3.860 | 3.875 | 1,053,148 | +0.01(+0.14%) |
Mar 09, 2004 | 3.860 | 3.902 | 3.844 | 3.870 | 659,920 | -0.02(-0.54%) |
Mar 08, 2004 | 3.860 | 4.008 | 3.807 | 3.891 | 419,140 | -0.07(-1.74%) |
Mar 05, 2004 | 3.971 | 4.039 | 3.912 | 3.960 | 1,662,756 | -0.01(-0.27%) |
Mar 04, 2004 | 3.674 | 3.971 | 3.674 | 3.971 | 2,311,516 | +0.29(+7.75%) |
Mar 03, 2004 | 3.748 | 3.754 | 3.632 | 3.685 | 2,164,741 | -0.07(-1.97%) |
Mar 02, 2004 | 3.706 | 3.849 | 3.706 | 3.759 | 711,934 | -0.01(-0.28%) |