Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.902 | 3.956 | 3.902 | 3.935 | 404,094 | +0.01(+0.14%) |
May 27, 2004 | 3.974 | 3.989 | 3.929 | 3.930 | 340,486 | -0.05(-1.14%) |
May 26, 2004 | 3.989 | 4.000 | 3.961 | 3.976 | 716,892 | -0.02(-0.44%) |
May 25, 2004 | 3.895 | 3.996 | 3.883 | 3.993 | 1,014,725 | +0.10(+2.50%) |
May 24, 2004 | 3.870 | 3.917 | 3.827 | 3.895 | 421,305 | +0.03(+0.80%) |
May 21, 2004 | 3.841 | 3.865 | 3.788 | 3.865 | 557,500 | +0.04(+1.15%) |
May 20, 2004 | 3.835 | 3.838 | 3.754 | 3.821 | 558,248 | -0.02(-0.52%) |
May 19, 2004 | 3.851 | 3.909 | 3.835 | 3.841 | 548,520 | +0.00(+0.07%) |
May 18, 2004 | 3.787 | 3.842 | 3.742 | 3.838 | 905,470 | +0.05(+1.34%) |
May 17, 2004 | 3.849 | 3.849 | 3.728 | 3.787 | 885,265 | -0.07(-1.80%) |
May 14, 2004 | 3.875 | 3.882 | 3.835 | 3.857 | 680,973 | -0.01(-0.24%) |
May 13, 2004 | 3.969 | 3.969 | 3.863 | 3.866 | 794,718 | -0.10(-2.59%) |
May 12, 2004 | 3.882 | 3.969 | 3.842 | 3.969 | 903,225 | +0.08(+2.06%) |
May 11, 2004 | 3.877 | 3.913 | 3.862 | 3.889 | 880,775 | +0.01(+0.35%) |
May 10, 2004 | 3.938 | 3.938 | 3.855 | 3.875 | 1,024,453 | -0.07(-1.76%) |
May 07, 2004 | 3.972 | 4.033 | 3.903 | 3.945 | 935,403 | -0.04(-0.91%) |
May 06, 2004 | 4.000 | 4.000 | 3.875 | 3.981 | 630,835 | -0.02(-0.60%) |
May 05, 2004 | 3.980 | 4.026 | 3.942 | 4.005 | 495,389 | +0.02(+0.57%) |
May 04, 2004 | 3.976 | 4.046 | 3.907 | 3.982 | 749,070 | +0.02(+0.40%) |
May 03, 2004 | 4.002 | 4.052 | 3.953 | 3.966 | 1,183,097 | -0.03(-0.74%) |
Apr 30, 2004 | 3.989 | 4.044 | 3.921 | 3.996 | 759,547 | +0.01(+0.34%) |
Apr 29, 2004 | 4.029 | 4.060 | 3.976 | 3.982 | 882,272 | -0.05(-1.16%) |
Apr 28, 2004 | 4.155 | 4.155 | 4.029 | 4.029 | 531,308 | -0.15(-3.49%) |
Apr 27, 2004 | 4.164 | 4.211 | 4.144 | 4.175 | 977,309 | +0.02(+0.58%) |
Apr 26, 2004 | 4.233 | 4.256 | 4.129 | 4.151 | 1,144,933 | -0.08(-1.96%) |
Apr 23, 2004 | 4.284 | 4.284 | 4.205 | 4.233 | 1,617,873 | -0.05(-1.19%) |
Apr 22, 2004 | 4.149 | 4.300 | 4.149 | 4.284 | 1,423,309 | +0.13(+3.25%) |
Apr 21, 2004 | 4.069 | 4.149 | 4.057 | 4.149 | 947,376 | +0.07(+1.64%) |
Apr 20, 2004 | 4.089 | 4.113 | 4.076 | 4.082 | 693,694 | +0.01(+0.16%) |
Apr 19, 2004 | 4.050 | 4.109 | 4.022 | 4.076 | 883,020 | +0.03(+0.66%) |
Apr 16, 2004 | 3.917 | 4.180 | 3.917 | 4.049 | 1,463,718 | +0.13(+3.38%) |
Apr 15, 2004 | 3.771 | 3.935 | 3.771 | 3.917 | 1,829,648 | +0.20(+5.36%) |
Apr 14, 2004 | 3.822 | 3.822 | 3.675 | 3.718 | 1,597,668 | -0.10(-2.73%) |
Apr 13, 2004 | 3.899 | 3.899 | 3.795 | 3.822 | 1,694,950 | -0.08(-1.99%) |
Apr 12, 2004 | 3.867 | 3.899 | 3.867 | 3.899 | 873,292 | +0.03(+0.86%) |
Apr 08, 2004 | 3.961 | 3.961 | 3.862 | 3.866 | 601,651 | -0.09(-2.36%) |
Apr 07, 2004 | 3.969 | 3.973 | 3.861 | 3.960 | 913,701 | -0.02(-0.40%) |
Apr 06, 2004 | 3.953 | 3.984 | 3.925 | 3.976 | 1,096,292 | +0.02(+0.57%) |
Apr 05, 2004 | 3.976 | 3.984 | 3.929 | 3.953 | 1,569,232 | -0.05(-1.37%) |
Apr 02, 2004 | 3.822 | 4.049 | 3.822 | 4.008 | 1,780,259 | +0.12(+2.99%) |
Apr 01, 2004 | 3.875 | 3.895 | 3.875 | 3.891 | 918,940 | +0.02(+0.59%) |
Mar 31, 2004 | 3.889 | 3.895 | 3.865 | 3.869 | 940,641 | -0.01(-0.38%) |
Mar 30, 2004 | 3.889 | 3.889 | 3.863 | 3.883 | 496,886 | -0.01(-0.14%) |
Mar 29, 2004 | 3.882 | 3.902 | 3.881 | 3.889 | 1,478,685 | +0.00(+0.03%) |
Mar 26, 2004 | 3.895 | 3.907 | 3.875 | 3.887 | 820,909 | -0.00(-0.03%) |
Mar 25, 2004 | 3.875 | 3.942 | 3.875 | 3.889 | 968,329 | +0.01(+0.35%) |
Mar 24, 2004 | 3.906 | 3.925 | 3.867 | 3.875 | 1,713,658 | -0.03(-0.75%) |
Mar 23, 2004 | 3.842 | 3.923 | 3.818 | 3.905 | 961,594 | +0.10(+2.53%) |
Mar 22, 2004 | 3.931 | 3.931 | 3.766 | 3.809 | 962,342 | -0.12(-3.09%) |
Mar 19, 2004 | 3.937 | 3.980 | 3.855 | 3.930 | 802,950 | +0.01(+0.34%) |
Mar 18, 2004 | 3.981 | 3.981 | 3.910 | 3.917 | 891,252 | -0.06(-1.61%) |
Mar 17, 2004 | 3.915 | 4.006 | 3.883 | 3.981 | 623,352 | +0.10(+2.55%) |
Mar 16, 2004 | 3.984 | 3.984 | 3.859 | 3.882 | 773,017 | -0.05(-1.22%) |
Mar 15, 2004 | 4.036 | 4.042 | 3.922 | 3.930 | 579,949 | -0.09(-2.13%) |
Mar 12, 2004 | 4.002 | 4.028 | 3.981 | 4.016 | 874,040 | +0.01(+0.37%) |
Mar 11, 2004 | 4.119 | 4.119 | 3.986 | 4.001 | 1,362,695 | -0.12(-2.82%) |
Mar 10, 2004 | 4.155 | 4.173 | 4.089 | 4.117 | 1,566,239 | -0.05(-1.22%) |
Mar 09, 2004 | 4.323 | 4.323 | 4.168 | 4.168 | 2,727,635 | -0.16(-3.68%) |
Mar 08, 2004 | 4.331 | 4.332 | 4.307 | 4.327 | 903,225 | +0.04(+0.84%) |
Mar 05, 2004 | 4.236 | 4.304 | 4.216 | 4.291 | 524,574 | +0.04(+0.85%) |
Mar 04, 2004 | 4.263 | 4.263 | 4.212 | 4.255 | 291,845 | +0.01(+0.19%) |
Mar 03, 2004 | 4.236 | 4.271 | 4.212 | 4.247 | 859,074 | -0.00(-0.06%) |
Mar 02, 2004 | 4.229 | 4.258 | 4.216 | 4.250 | 554,506 | +0.04(+0.95%) |