Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.217 | 4.233 | 4.138 | 4.172 | 830,656 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.292 | 4.255 | 4.256 | 279,874 | -0.03(-0.69%) |
May 26, 2004 | 4.292 | 4.308 | 4.280 | 4.286 | 319,581 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,837 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,759 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,401,133 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,234 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.825 | 3.669 | 3.697 | 226,717 | -0.11(-2.87%) |
May 18, 2004 | 3.761 | 3.811 | 3.736 | 3.807 | 94,145 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,478 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,279 | -0.00(-0.04%) |
May 13, 2004 | 3.825 | 3.893 | 3.822 | 3.880 | 896,622 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.825 | 3.747 | 3.825 | 244,009 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,077 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,133 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,132 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,615 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,234 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,840 | +0.01(+0.24%) |
May 03, 2004 | 3.896 | 3.904 | 3.847 | 3.854 | 135,133 | -0.03(-0.68%) |
Apr 30, 2004 | 3.896 | 3.918 | 3.832 | 3.880 | 174,200 | -0.00(-0.08%) |
Apr 29, 2004 | 3.902 | 3.929 | 3.875 | 3.883 | 156,268 | -0.02(-0.48%) |
Apr 28, 2004 | 3.922 | 3.932 | 3.844 | 3.902 | 275,391 | -0.04(-0.91%) |
Apr 27, 2004 | 3.971 | 3.988 | 3.897 | 3.938 | 228,638 | -0.05(-1.14%) |
Apr 26, 2004 | 3.922 | 3.997 | 3.883 | 3.983 | 460,479 | +0.07(+1.84%) |
Apr 23, 2004 | 3.579 | 3.939 | 3.560 | 3.911 | 1,277,686 | +0.37(+10.35%) |
Apr 22, 2004 | 3.474 | 3.565 | 3.474 | 3.544 | 178,683 | +0.07(+2.02%) |
Apr 21, 2004 | 3.434 | 3.509 | 3.434 | 3.474 | 112,077 | +0.04(+1.09%) |
Apr 20, 2004 | 3.494 | 3.513 | 3.427 | 3.437 | 193,414 | -0.06(-1.61%) |
Apr 19, 2004 | 3.438 | 3.513 | 3.435 | 3.493 | 121,043 | +0.05(+1.45%) |
Apr 16, 2004 | 3.451 | 3.502 | 3.435 | 3.443 | 135,774 | +0.01(+0.27%) |
Apr 15, 2004 | 3.405 | 3.435 | 3.404 | 3.434 | 174,200 | +0.03(+1.01%) |
Apr 14, 2004 | 3.434 | 3.438 | 3.388 | 3.399 | 132,571 | -0.04(-1.05%) |
Apr 13, 2004 | 3.474 | 3.485 | 3.415 | 3.435 | 211,346 | -0.02(-0.45%) |
Apr 12, 2004 | 3.420 | 3.455 | 3.420 | 3.451 | 119,763 | +0.02(+0.45%) |
Apr 08, 2004 | 3.455 | 3.466 | 3.429 | 3.435 | 485,456 | +0.01(+0.37%) |
Apr 07, 2004 | 3.420 | 3.427 | 3.357 | 3.423 | 237,604 | +0.00(+0.09%) |
Apr 06, 2004 | 3.420 | 3.446 | 3.404 | 3.420 | 183,167 | -0.02(-0.45%) |
Apr 05, 2004 | 3.421 | 3.451 | 3.405 | 3.435 | 333,031 | +0.00(+0.09%) |
Apr 02, 2004 | 3.341 | 3.432 | 3.341 | 3.432 | 224,155 | +0.12(+3.48%) |
Apr 01, 2004 | 3.259 | 3.316 | 3.212 | 3.316 | 883,813 | +0.10(+3.01%) |
Mar 31, 2004 | 3.198 | 3.238 | 3.182 | 3.220 | 515,557 | +0.04(+1.18%) |
Mar 30, 2004 | 3.182 | 3.212 | 3.170 | 3.182 | 393,873 | +0.00(+0.15%) |
Mar 29, 2004 | 3.154 | 3.185 | 3.154 | 3.177 | 201,099 | +0.02(+0.69%) |
Mar 26, 2004 | 3.185 | 3.209 | 3.145 | 3.156 | 163,313 | -0.01(-0.44%) |
Mar 25, 2004 | 3.177 | 3.177 | 3.148 | 3.170 | 390,671 | +0.01(+0.35%) |
Mar 24, 2004 | 3.185 | 3.195 | 3.145 | 3.159 | 144,099 | -0.01(-0.34%) |
Mar 23, 2004 | 3.170 | 3.201 | 3.168 | 3.170 | 488,018 | +0.04(+1.25%) |
Mar 22, 2004 | 3.206 | 3.206 | 3.129 | 3.131 | 209,425 | -0.07(-2.10%) |
Mar 19, 2004 | 3.237 | 3.306 | 3.185 | 3.198 | 152,425 | -0.01(-0.24%) |
Mar 18, 2004 | 3.260 | 3.285 | 3.173 | 3.206 | 185,088 | -0.07(-2.14%) |
Mar 17, 2004 | 3.293 | 3.296 | 3.241 | 3.276 | 126,807 | +0.01(+0.33%) |
Mar 16, 2004 | 3.329 | 3.329 | 3.202 | 3.265 | 222,234 | -0.06(-1.92%) |
Mar 15, 2004 | 3.430 | 3.430 | 3.318 | 3.329 | 325,986 | -0.10(-2.96%) |
Mar 12, 2004 | 3.359 | 3.430 | 3.341 | 3.430 | 116,560 | +0.07(+2.19%) |
Mar 11, 2004 | 3.360 | 3.435 | 3.355 | 3.357 | 163,953 | -0.00(-0.09%) |
Mar 10, 2004 | 3.477 | 3.477 | 3.360 | 3.360 | 147,302 | -0.11(-3.24%) |
Mar 09, 2004 | 3.459 | 3.499 | 3.434 | 3.473 | 179,324 | -0.01(-0.27%) |
Mar 08, 2004 | 3.484 | 3.533 | 3.468 | 3.482 | 192,773 | +0.01(+0.18%) |
Mar 05, 2004 | 3.502 | 3.576 | 3.468 | 3.476 | 133,212 | -0.02(-0.54%) |
Mar 04, 2004 | 3.468 | 3.498 | 3.435 | 3.494 | 160,751 | +0.03(+0.90%) |
Mar 03, 2004 | 3.444 | 3.554 | 3.404 | 3.463 | 325,986 | +0.02(+0.59%) |
Mar 02, 2004 | 3.418 | 3.477 | 3.404 | 3.443 | 383,626 | +0.01(+0.27%) |