Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.939 | 3.939 | 3.855 | 3.899 | 70,500 | -0.02(-0.58%) |
May 27, 2004 | 3.916 | 3.939 | 3.916 | 3.922 | 25,898 | +0.04(+1.02%) |
May 26, 2004 | 3.791 | 3.960 | 3.791 | 3.882 | 50,357 | +0.11(+2.93%) |
May 25, 2004 | 3.753 | 3.772 | 3.739 | 3.772 | 123,256 | +0.02(+0.50%) |
May 24, 2004 | 3.805 | 3.805 | 3.753 | 3.753 | 269,533 | -0.05(-1.37%) |
May 21, 2004 | 3.784 | 3.834 | 3.774 | 3.805 | 14,387 | +0.02(+0.55%) |
May 20, 2004 | 3.873 | 3.873 | 3.745 | 3.784 | 41,245 | -0.07(-1.73%) |
May 19, 2004 | 3.814 | 3.920 | 3.797 | 3.851 | 68,102 | +0.05(+1.21%) |
May 18, 2004 | 3.837 | 3.837 | 3.791 | 3.805 | 33,092 | +0.01(+0.22%) |
May 17, 2004 | 3.910 | 3.910 | 3.766 | 3.797 | 73,858 | -0.07(-1.89%) |
May 14, 2004 | 3.816 | 3.932 | 3.799 | 3.870 | 49,398 | +0.04(+0.92%) |
May 13, 2004 | 3.736 | 3.837 | 3.714 | 3.834 | 48,439 | +0.05(+1.38%) |
May 12, 2004 | 3.680 | 3.782 | 3.680 | 3.782 | 69,541 | +0.08(+2.20%) |
May 11, 2004 | 3.682 | 3.711 | 3.672 | 3.701 | 155,869 | +0.03(+0.85%) |
May 10, 2004 | 3.710 | 3.728 | 3.659 | 3.670 | 156,348 | -0.05(-1.40%) |
May 07, 2004 | 3.727 | 3.751 | 3.701 | 3.722 | 45,082 | -0.01(-0.22%) |
May 06, 2004 | 3.699 | 3.732 | 3.655 | 3.730 | 70,980 | -0.00(-0.06%) |
May 05, 2004 | 3.905 | 3.905 | 3.695 | 3.732 | 92,082 | -0.13(-3.24%) |
May 04, 2004 | 3.870 | 3.935 | 3.803 | 3.857 | 69,062 | +0.01(+0.16%) |
May 03, 2004 | 3.699 | 3.853 | 3.647 | 3.851 | 74,817 | +0.20(+5.54%) |
Apr 30, 2004 | 3.666 | 3.701 | 3.591 | 3.649 | 65,704 | +0.01(+0.23%) |
Apr 29, 2004 | 3.467 | 3.661 | 3.467 | 3.641 | 465,209 | +0.17(+4.99%) |
Apr 28, 2004 | 3.451 | 3.484 | 3.451 | 3.467 | 102,633 | -0.03(-0.72%) |
Apr 27, 2004 | 3.524 | 3.524 | 3.463 | 3.493 | 37,888 | +0.01(+0.42%) |
Apr 26, 2004 | 3.503 | 3.543 | 3.478 | 3.478 | 27,816 | -0.01(-0.36%) |
Apr 23, 2004 | 3.553 | 3.553 | 3.447 | 3.490 | 91,603 | -0.11(-3.12%) |
Apr 22, 2004 | 3.651 | 3.672 | 3.557 | 3.603 | 73,858 | -0.05(-1.26%) |
Apr 21, 2004 | 3.534 | 3.649 | 3.534 | 3.649 | 106,470 | +0.14(+3.92%) |
Apr 20, 2004 | 3.499 | 3.630 | 3.499 | 3.511 | 45,561 | +0.05(+1.38%) |
Apr 19, 2004 | 3.426 | 3.497 | 3.426 | 3.463 | 60,908 | -0.03(-0.84%) |
Apr 16, 2004 | 3.574 | 3.574 | 3.493 | 3.493 | 20,622 | -0.11(-3.18%) |
Apr 15, 2004 | 3.562 | 3.622 | 3.545 | 3.607 | 54,674 | +0.02(+0.46%) |
Apr 14, 2004 | 3.544 | 3.591 | 3.520 | 3.591 | 43,163 | +0.03(+0.76%) |
Apr 13, 2004 | 3.547 | 3.595 | 3.520 | 3.563 | 18,704 | +0.02(+0.65%) |
Apr 12, 2004 | 3.522 | 3.540 | 3.478 | 3.540 | 32,133 | +0.04(+1.19%) |
Apr 08, 2004 | 3.593 | 3.624 | 3.488 | 3.499 | 42,684 | -0.06(-1.76%) |
Apr 07, 2004 | 3.542 | 3.586 | 3.459 | 3.561 | 53,714 | +0.09(+2.71%) |
Apr 06, 2004 | 3.518 | 3.586 | 3.465 | 3.467 | 31,173 | -0.12(-3.31%) |
Apr 05, 2004 | 3.582 | 3.586 | 3.534 | 3.586 | 21,581 | +0.00(+0.12%) |
Apr 02, 2004 | 3.555 | 3.674 | 3.524 | 3.582 | 41,245 | +0.01(+0.29%) |
Apr 01, 2004 | 3.607 | 3.661 | 3.547 | 3.572 | 68,582 | -0.01(-0.17%) |
Mar 31, 2004 | 3.613 | 3.647 | 3.555 | 3.578 | 98,797 | -0.03(-0.92%) |
Mar 30, 2004 | 3.649 | 3.649 | 3.586 | 3.611 | 32,612 | -0.04(-0.97%) |
Mar 29, 2004 | 3.701 | 3.701 | 3.555 | 3.647 | 59,949 | +0.02(+0.52%) |
Mar 26, 2004 | 3.599 | 3.693 | 3.584 | 3.628 | 35,010 | +0.06(+1.64%) |
Mar 25, 2004 | 3.502 | 3.607 | 3.502 | 3.570 | 23,500 | +0.05(+1.48%) |
Mar 24, 2004 | 3.551 | 3.555 | 3.490 | 3.518 | 22,541 | -0.03(-0.94%) |
Mar 23, 2004 | 3.440 | 3.555 | 3.440 | 3.551 | 58,510 | +0.11(+3.15%) |
Mar 22, 2004 | 3.463 | 3.526 | 3.442 | 3.442 | 36,929 | -0.05(-1.31%) |
Mar 19, 2004 | 3.503 | 3.547 | 3.476 | 3.488 | 49,878 | -0.06(-1.76%) |
Mar 18, 2004 | 3.523 | 3.551 | 3.449 | 3.551 | 130,450 | +0.04(+1.24%) |
Mar 17, 2004 | 3.493 | 3.545 | 3.480 | 3.507 | 25,898 | +0.02(+0.66%) |
Mar 16, 2004 | 3.503 | 3.532 | 3.478 | 3.484 | 36,929 | +0.01(+0.18%) |
Mar 15, 2004 | 3.490 | 3.540 | 3.474 | 3.478 | 44,602 | +0.02(+0.48%) |
Mar 12, 2004 | 3.330 | 3.461 | 3.330 | 3.461 | 55,153 | +0.11(+3.36%) |
Mar 11, 2004 | 3.357 | 3.424 | 3.347 | 3.349 | 52,276 | -0.03(-0.80%) |
Mar 10, 2004 | 3.543 | 3.545 | 3.376 | 3.376 | 21,581 | -0.12(-3.46%) |
Mar 09, 2004 | 3.536 | 3.555 | 3.445 | 3.497 | 49,398 | -0.02(-0.53%) |
Mar 08, 2004 | 3.545 | 3.563 | 3.478 | 3.515 | 116,062 | -0.02(-0.59%) |
Mar 05, 2004 | 3.545 | 3.559 | 3.520 | 3.536 | 109,827 | +0.02(+0.59%) |
Mar 04, 2004 | 3.564 | 3.588 | 3.505 | 3.515 | 34,051 | -0.02(-0.65%) |
Mar 03, 2004 | 3.564 | 3.584 | 3.534 | 3.538 | 74,817 | -0.01(-0.24%) |
Mar 02, 2004 | 3.563 | 3.588 | 3.497 | 3.547 | 38,367 | -0.05(-1.39%) |