Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.972 | 4.010 | 3.935 | 3.987 | 148,791 | +0.03(+0.79%) |
May 27, 2004 | 3.987 | 4.020 | 3.923 | 3.956 | 146,703 | -0.03(-0.71%) |
May 26, 2004 | 3.986 | 3.987 | 3.919 | 3.984 | 93,926 | -0.01(-0.15%) |
May 25, 2004 | 3.868 | 3.990 | 3.840 | 3.990 | 152,667 | +0.15(+3.88%) |
May 24, 2004 | 3.823 | 3.881 | 3.823 | 3.841 | 134,478 | +0.03(+0.86%) |
May 21, 2004 | 3.822 | 3.822 | 3.776 | 3.808 | 274,920 | -0.01(-0.20%) |
May 20, 2004 | 3.744 | 3.872 | 3.744 | 3.816 | 206,339 | +0.07(+1.91%) |
May 19, 2004 | 3.816 | 3.838 | 3.723 | 3.744 | 303,545 | -0.06(-1.68%) |
May 18, 2004 | 3.741 | 3.808 | 3.697 | 3.808 | 175,030 | +0.04(+1.07%) |
May 17, 2004 | 3.892 | 3.905 | 3.749 | 3.768 | 165,191 | -0.12(-3.18%) |
May 14, 2004 | 3.875 | 3.948 | 3.810 | 3.892 | 195,008 | -0.02(-0.49%) |
May 13, 2004 | 3.831 | 3.926 | 3.826 | 3.911 | 412,381 | +0.08(+2.18%) |
May 12, 2004 | 3.849 | 3.849 | 3.741 | 3.828 | 137,162 | -0.02(-0.54%) |
May 11, 2004 | 3.801 | 3.890 | 3.801 | 3.849 | 197,096 | +0.08(+2.14%) |
May 10, 2004 | 3.786 | 3.823 | 3.708 | 3.768 | 289,233 | -0.02(-0.63%) |
May 07, 2004 | 3.965 | 3.969 | 3.792 | 3.792 | 127,322 | -0.18(-4.54%) |
May 06, 2004 | 3.938 | 3.998 | 3.814 | 3.972 | 190,834 | +0.03(+0.87%) |
May 05, 2004 | 4.060 | 4.060 | 3.938 | 3.938 | 175,925 | -0.12(-3.01%) |
May 04, 2004 | 3.868 | 4.060 | 3.868 | 4.060 | 321,138 | +0.19(+4.97%) |
May 03, 2004 | 3.925 | 3.957 | 3.846 | 3.868 | 359,007 | -0.05(-1.26%) |
Apr 30, 2004 | 3.913 | 3.953 | 3.883 | 3.917 | 206,936 | +0.03(+0.69%) |
Apr 29, 2004 | 3.965 | 4.018 | 3.802 | 3.890 | 220,354 | -0.08(-2.06%) |
Apr 28, 2004 | 3.910 | 3.998 | 3.893 | 3.972 | 247,190 | +0.08(+1.99%) |
Apr 27, 2004 | 4.010 | 4.010 | 3.880 | 3.895 | 253,153 | -0.11(-2.79%) |
Apr 26, 2004 | 3.907 | 4.060 | 3.907 | 4.007 | 428,184 | +0.10(+2.56%) |
Apr 23, 2004 | 3.868 | 3.947 | 3.807 | 3.907 | 122,551 | +0.03(+0.81%) |
Apr 22, 2004 | 3.838 | 3.996 | 3.838 | 3.875 | 271,640 | +0.04(+0.97%) |
Apr 21, 2004 | 3.789 | 3.874 | 3.759 | 3.838 | 299,073 | +0.05(+1.34%) |
Apr 20, 2004 | 3.793 | 3.905 | 3.787 | 3.787 | 363,778 | +0.00(+0.04%) |
Apr 19, 2004 | 3.668 | 3.843 | 3.667 | 3.786 | 505,711 | +0.12(+3.21%) |
Apr 16, 2004 | 3.652 | 3.723 | 3.618 | 3.668 | 399,261 | +0.04(+1.07%) |
Apr 15, 2004 | 3.577 | 3.682 | 3.539 | 3.629 | 490,802 | +0.23(+6.80%) |
Apr 14, 2004 | 3.364 | 3.464 | 3.348 | 3.398 | 169,067 | +0.03(+1.02%) |
Apr 13, 2004 | 3.536 | 3.536 | 3.364 | 3.364 | 150,282 | -0.16(-4.45%) |
Apr 12, 2004 | 3.458 | 3.537 | 3.458 | 3.521 | 100,486 | +0.07(+2.03%) |
Apr 08, 2004 | 3.533 | 3.533 | 3.436 | 3.451 | 198,885 | -0.06(-1.70%) |
Apr 07, 2004 | 3.495 | 3.518 | 3.452 | 3.510 | 130,900 | +0.02(+0.64%) |
Apr 06, 2004 | 3.539 | 3.539 | 3.458 | 3.488 | 215,881 | -0.05(-1.43%) |
Apr 05, 2004 | 3.413 | 3.550 | 3.413 | 3.539 | 247,488 | +0.13(+3.90%) |
Apr 02, 2004 | 3.473 | 3.488 | 3.346 | 3.406 | 224,230 | -0.03(-0.87%) |
Apr 01, 2004 | 3.384 | 3.439 | 3.372 | 3.436 | 302,651 | +0.05(+1.45%) |
Mar 31, 2004 | 3.312 | 3.427 | 3.309 | 3.386 | 279,691 | +0.09(+2.71%) |
Mar 30, 2004 | 3.310 | 3.336 | 3.281 | 3.297 | 200,972 | -0.02(-0.49%) |
Mar 29, 2004 | 3.242 | 3.315 | 3.239 | 3.313 | 438,620 | +0.08(+2.49%) |
Mar 26, 2004 | 3.197 | 3.309 | 3.197 | 3.233 | 433,551 | +0.05(+1.59%) |
Mar 25, 2004 | 3.138 | 3.218 | 3.130 | 3.182 | 213,794 | +0.05(+1.62%) |
Mar 24, 2004 | 3.100 | 3.182 | 3.094 | 3.132 | 245,401 | +0.00(+0.14%) |
Mar 23, 2004 | 3.138 | 3.187 | 3.123 | 3.127 | 224,826 | -0.01(-0.43%) |
Mar 22, 2004 | 3.190 | 3.191 | 3.105 | 3.141 | 195,903 | -0.05(-1.45%) |
Mar 19, 2004 | 3.197 | 3.263 | 3.170 | 3.187 | 270,746 | -0.00(-0.09%) |
Mar 18, 2004 | 3.152 | 3.233 | 3.152 | 3.190 | 285,953 | +0.03(+1.09%) |
Mar 17, 2004 | 3.123 | 3.179 | 3.123 | 3.155 | 165,191 | +0.03(+1.10%) |
Mar 16, 2004 | 3.044 | 3.190 | 3.044 | 3.121 | 400,155 | +0.08(+2.60%) |
Mar 15, 2004 | 3.130 | 3.130 | 3.042 | 3.042 | 268,062 | -0.09(-2.99%) |
Mar 12, 2004 | 3.078 | 3.145 | 3.041 | 3.136 | 229,597 | +0.08(+2.63%) |
Mar 11, 2004 | 3.242 | 3.260 | 3.056 | 3.056 | 471,718 | +0.09(+2.96%) |
Mar 10, 2004 | 3.018 | 3.018 | 2.936 | 2.968 | 207,234 | -0.04(-1.44%) |
Mar 09, 2004 | 3.033 | 3.033 | 2.974 | 3.011 | 222,441 | -0.02(-0.59%) |
Mar 08, 2004 | 3.003 | 3.048 | 3.003 | 3.029 | 221,248 | +0.02(+0.79%) |
Mar 05, 2004 | 3.056 | 3.056 | 2.997 | 3.005 | 373,319 | -0.05(-1.66%) |
Mar 04, 2004 | 3.050 | 3.099 | 3.011 | 3.056 | 269,553 | +0.01(+0.29%) |
Mar 03, 2004 | 3.006 | 3.053 | 2.981 | 3.047 | 254,942 | +0.04(+1.34%) |
Mar 02, 2004 | 3.109 | 3.115 | 2.993 | 3.006 | 407,312 | -0.10(-3.31%) |