Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.891 | 3.917 | 3.863 | 3.877 | 496,510 | -0.01(-0.22%) |
May 27, 2004 | 3.846 | 3.900 | 3.846 | 3.886 | 341,528 | +0.03(+0.80%) |
May 26, 2004 | 3.874 | 3.874 | 3.835 | 3.854 | 534,103 | +0.01(+0.22%) |
May 25, 2004 | 3.804 | 3.846 | 3.804 | 3.846 | 426,289 | +0.03(+0.89%) |
May 24, 2004 | 3.821 | 3.840 | 3.801 | 3.812 | 377,702 | +0.01(+0.37%) |
May 21, 2004 | 3.804 | 3.821 | 3.795 | 3.798 | 268,470 | -0.01(-0.15%) |
May 20, 2004 | 3.787 | 3.821 | 3.764 | 3.804 | 792,288 | +0.03(+0.90%) |
May 19, 2004 | 3.756 | 3.787 | 3.730 | 3.770 | 697,951 | +0.04(+0.98%) |
May 18, 2004 | 3.730 | 3.750 | 3.691 | 3.733 | 1,951,639 | +0.02(+0.61%) |
May 17, 2004 | 3.677 | 3.725 | 3.674 | 3.711 | 456,434 | +0.02(+0.61%) |
May 14, 2004 | 3.651 | 3.697 | 3.637 | 3.688 | 627,021 | +0.06(+1.79%) |
May 13, 2004 | 3.643 | 3.651 | 3.615 | 3.623 | 694,405 | -0.03(-0.93%) |
May 12, 2004 | 3.753 | 3.753 | 3.615 | 3.657 | 607,515 | -0.10(-2.55%) |
May 11, 2004 | 3.708 | 3.753 | 3.671 | 3.753 | 548,998 | +0.10(+2.62%) |
May 10, 2004 | 3.747 | 3.747 | 3.618 | 3.657 | 971,741 | -0.10(-2.70%) |
May 07, 2004 | 3.807 | 3.843 | 3.750 | 3.759 | 652,201 | -0.09(-2.34%) |
May 06, 2004 | 3.939 | 3.939 | 3.849 | 3.849 | 390,824 | -0.06(-1.59%) |
May 05, 2004 | 3.931 | 3.962 | 3.911 | 3.911 | 520,626 | -0.02(-0.57%) |
May 04, 2004 | 3.945 | 3.956 | 3.925 | 3.933 | 892,299 | +0.00(+0.07%) |
May 03, 2004 | 3.919 | 3.956 | 3.902 | 3.931 | 577,015 | +0.03(+0.80%) |
Apr 30, 2004 | 3.891 | 3.905 | 3.874 | 3.900 | 586,946 | +0.03(+0.80%) |
Apr 29, 2004 | 3.908 | 3.914 | 3.869 | 3.869 | 437,638 | -0.01(-0.29%) |
Apr 28, 2004 | 3.891 | 3.897 | 3.863 | 3.880 | 533,748 | +0.02(+0.44%) |
Apr 27, 2004 | 3.815 | 3.874 | 3.815 | 3.863 | 846,549 | +0.02(+0.51%) |
Apr 26, 2004 | 3.857 | 3.866 | 3.795 | 3.843 | 1,402,996 | -0.01(-0.29%) |
Apr 23, 2004 | 3.917 | 3.917 | 3.835 | 3.854 | 1,149,066 | -0.06(-1.58%) |
Apr 22, 2004 | 3.886 | 3.925 | 3.852 | 3.917 | 780,584 | +0.06(+1.46%) |
Apr 21, 2004 | 3.835 | 3.902 | 3.835 | 3.860 | 1,245,885 | -0.06(-1.58%) |
Apr 20, 2004 | 3.970 | 3.973 | 3.922 | 3.922 | 650,073 | -0.04(-1.00%) |
Apr 19, 2004 | 3.970 | 3.976 | 3.948 | 3.962 | 489,417 | +0.02(+0.50%) |
Apr 16, 2004 | 3.936 | 3.962 | 3.936 | 3.942 | 787,323 | +0.02(+0.50%) |
Apr 15, 2004 | 3.962 | 3.964 | 3.891 | 3.922 | 854,352 | -0.03(-0.64%) |
Apr 14, 2004 | 3.962 | 3.962 | 3.919 | 3.948 | 1,002,950 | -0.05(-1.20%) |
Apr 13, 2004 | 4.055 | 4.055 | 3.970 | 3.995 | 820,305 | -0.05(-1.12%) |
Apr 12, 2004 | 4.043 | 4.072 | 4.027 | 4.041 | 381,603 | -0.01(-0.14%) |
Apr 08, 2004 | 4.069 | 4.077 | 4.041 | 4.046 | 326,987 | -0.01(-0.28%) |
Apr 07, 2004 | 4.074 | 4.083 | 4.018 | 4.058 | 485,870 | +0.01(+0.28%) |
Apr 06, 2004 | 4.074 | 4.074 | 3.995 | 4.046 | 729,160 | +0.01(+0.14%) |
Apr 05, 2004 | 4.108 | 4.108 | 4.041 | 4.041 | 553,254 | -0.07(-1.65%) |
Apr 02, 2004 | 4.151 | 4.151 | 4.103 | 4.108 | 439,766 | -0.04(-0.95%) |
Apr 01, 2004 | 4.125 | 4.159 | 4.111 | 4.148 | 784,486 | +0.03(+0.75%) |
Mar 31, 2004 | 4.105 | 4.117 | 4.100 | 4.117 | 358,905 | +0.02(+0.48%) |
Mar 30, 2004 | 4.066 | 4.097 | 4.066 | 4.097 | 308,545 | +0.02(+0.41%) |
Mar 29, 2004 | 4.058 | 4.083 | 4.052 | 4.080 | 312,446 | +0.04(+0.91%) |
Mar 26, 2004 | 4.038 | 4.055 | 4.032 | 4.043 | 344,010 | +0.02(+0.49%) |
Mar 25, 2004 | 4.046 | 4.046 | 4.021 | 4.024 | 608,225 | -0.01(-0.14%) |
Mar 24, 2004 | 4.060 | 4.069 | 4.029 | 4.029 | 526,300 | -0.02(-0.42%) |
Mar 23, 2004 | 4.049 | 4.058 | 4.024 | 4.046 | 721,358 | -0.01(-0.35%) |
Mar 22, 2004 | 4.066 | 4.083 | 4.049 | 4.060 | 485,870 | -0.01(-0.35%) |
Mar 19, 2004 | 4.083 | 4.083 | 4.055 | 4.074 | 352,522 | +0.00(+0.07%) |
Mar 18, 2004 | 4.083 | 4.097 | 4.063 | 4.072 | 295,423 | -0.02(-0.41%) |
Mar 17, 2004 | 4.097 | 4.097 | 4.060 | 4.089 | 339,754 | +0.00(+0.00%) |
Mar 16, 2004 | 4.074 | 4.094 | 4.052 | 4.089 | 593,329 | +0.02(+0.55%) |
Mar 15, 2004 | 4.103 | 4.105 | 4.063 | 4.066 | 629,858 | -0.03(-0.69%) |
Mar 12, 2004 | 4.103 | 4.103 | 4.074 | 4.094 | 659,294 | +0.01(+0.28%) |
Mar 11, 2004 | 4.128 | 4.128 | 4.083 | 4.083 | 594,748 | -0.07(-1.63%) |
Mar 10, 2004 | 4.170 | 4.170 | 4.145 | 4.151 | 810,020 | -0.02(-0.41%) |
Mar 09, 2004 | 4.184 | 4.184 | 4.151 | 4.167 | 730,224 | +0.00(+0.07%) |
Mar 08, 2004 | 4.156 | 4.179 | 4.151 | 4.165 | 434,446 | +0.01(+0.27%) |
Mar 05, 2004 | 4.134 | 4.153 | 4.128 | 4.153 | 473,103 | +0.04(+0.89%) |
Mar 04, 2004 | 4.153 | 4.153 | 4.111 | 4.117 | 480,550 | -0.01(-0.21%) |
Mar 03, 2004 | 4.145 | 4.153 | 4.122 | 4.125 | 446,149 | -0.01(-0.34%) |
Mar 02, 2004 | 4.145 | 4.153 | 4.131 | 4.139 | 533,393 | -0.02(-0.41%) |