Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.329 | 4.331 | 4.023 | 4.085 | 124,766 | -0.20(-4.60%) |
May 27, 2004 | 4.356 | 4.362 | 4.267 | 4.282 | 104,707 | +0.01(+0.20%) |
May 26, 2004 | 4.244 | 4.451 | 4.244 | 4.274 | 173,308 | +0.04(+0.85%) |
May 25, 2004 | 4.021 | 4.266 | 4.021 | 4.238 | 455,737 | +0.17(+4.13%) |
May 24, 2004 | 4.088 | 4.088 | 3.963 | 4.069 | 253,945 | -0.03(-0.64%) |
May 21, 2004 | 3.970 | 4.095 | 3.953 | 4.095 | 152,046 | +0.11(+2.78%) |
May 20, 2004 | 4.080 | 4.082 | 3.953 | 3.985 | 372,292 | -0.09(-2.32%) |
May 19, 2004 | 4.169 | 4.169 | 4.051 | 4.079 | 195,774 | -0.03(-0.85%) |
May 18, 2004 | 4.113 | 4.138 | 4.075 | 4.114 | 85,450 | +0.01(+0.15%) |
May 17, 2004 | 4.149 | 4.149 | 4.031 | 4.108 | 143,220 | -0.06(-1.38%) |
May 14, 2004 | 4.083 | 4.169 | 4.083 | 4.165 | 106,713 | +0.02(+0.51%) |
May 13, 2004 | 4.265 | 4.265 | 4.109 | 4.144 | 135,999 | -0.01(-0.30%) |
May 12, 2004 | 4.175 | 4.175 | 4.099 | 4.157 | 97,887 | -0.01(-0.15%) |
May 11, 2004 | 4.021 | 4.243 | 4.019 | 4.163 | 177,721 | +0.08(+1.95%) |
May 10, 2004 | 4.317 | 4.317 | 3.948 | 4.083 | 354,239 | -0.16(-3.85%) |
May 07, 2004 | 4.312 | 4.312 | 4.186 | 4.246 | 122,760 | -0.06(-1.42%) |
May 06, 2004 | 4.387 | 4.447 | 4.271 | 4.307 | 165,285 | +0.02(+0.47%) |
May 05, 2004 | 4.173 | 4.387 | 4.112 | 4.287 | 202,995 | +0.13(+3.06%) |
May 04, 2004 | 4.377 | 4.423 | 4.051 | 4.160 | 337,390 | -0.22(-5.06%) |
May 03, 2004 | 4.236 | 4.437 | 4.026 | 4.382 | 435,277 | +0.08(+1.91%) |
Apr 30, 2004 | 4.130 | 4.473 | 4.103 | 4.300 | 588,527 | +0.23(+5.60%) |
Apr 29, 2004 | 4.238 | 4.241 | 4.026 | 4.072 | 608,185 | -0.15(-3.63%) |
Apr 28, 2004 | 4.443 | 4.443 | 4.155 | 4.225 | 225,862 | -0.21(-4.75%) |
Apr 27, 2004 | 4.281 | 4.493 | 4.250 | 4.436 | 456,539 | +0.19(+4.37%) |
Apr 26, 2004 | 4.138 | 4.275 | 4.094 | 4.250 | 390,746 | +0.11(+2.56%) |
Apr 23, 2004 | 3.986 | 4.175 | 3.968 | 4.144 | 326,157 | +0.18(+4.59%) |
Apr 22, 2004 | 3.748 | 4.026 | 3.728 | 3.962 | 359,454 | +0.13(+3.35%) |
Apr 21, 2004 | 3.754 | 3.881 | 3.744 | 3.834 | 441,696 | +0.09(+2.50%) |
Apr 20, 2004 | 3.652 | 3.769 | 3.624 | 3.740 | 316,930 | +0.10(+2.77%) |
Apr 19, 2004 | 3.563 | 3.659 | 3.558 | 3.639 | 98,689 | +0.03(+0.72%) |
Apr 16, 2004 | 3.614 | 3.646 | 3.572 | 3.613 | 66,996 | +0.06(+1.79%) |
Apr 15, 2004 | 3.614 | 3.614 | 3.505 | 3.550 | 62,984 | +0.03(+0.92%) |
Apr 14, 2004 | 3.664 | 3.664 | 3.501 | 3.517 | 66,194 | -0.13(-3.55%) |
Apr 13, 2004 | 3.614 | 3.677 | 3.614 | 3.647 | 237,095 | +0.03(+0.93%) |
Apr 12, 2004 | 3.434 | 3.665 | 3.434 | 3.613 | 80,235 | +0.14(+3.91%) |
Apr 08, 2004 | 3.434 | 3.493 | 3.368 | 3.477 | 117,544 | +0.11(+3.37%) |
Apr 07, 2004 | 3.475 | 3.538 | 3.328 | 3.364 | 209,013 | -0.11(-3.23%) |
Apr 06, 2004 | 3.673 | 3.684 | 3.476 | 3.476 | 132,789 | -0.19(-5.20%) |
Apr 05, 2004 | 3.614 | 3.862 | 3.510 | 3.667 | 243,514 | +0.06(+1.69%) |
Apr 02, 2004 | 3.619 | 3.644 | 3.535 | 3.606 | 63,386 | -0.01(-0.34%) |
Apr 01, 2004 | 3.687 | 3.712 | 3.540 | 3.618 | 110,724 | -0.10(-2.71%) |
Mar 31, 2004 | 3.649 | 3.781 | 3.459 | 3.719 | 163,279 | +0.04(+1.15%) |
Mar 30, 2004 | 3.651 | 3.677 | 3.602 | 3.677 | 107,114 | +0.04(+1.10%) |
Mar 29, 2004 | 3.436 | 3.639 | 3.436 | 3.637 | 227,467 | +0.17(+4.89%) |
Mar 26, 2004 | 3.493 | 3.521 | 3.466 | 3.467 | 233,084 | -0.03(-0.75%) |
Mar 25, 2004 | 3.390 | 3.507 | 3.388 | 3.493 | 139,609 | -0.01(-0.43%) |
Mar 24, 2004 | 3.490 | 3.515 | 3.422 | 3.508 | 145,226 | +0.02(+0.46%) |
Mar 23, 2004 | 3.515 | 3.515 | 3.389 | 3.492 | 78,229 | -0.00(-0.11%) |
Mar 22, 2004 | 3.481 | 3.515 | 3.426 | 3.496 | 142,819 | +0.03(+0.79%) |
Mar 19, 2004 | 3.440 | 3.508 | 3.371 | 3.469 | 170,500 | -0.02(-0.46%) |
Mar 18, 2004 | 3.365 | 3.490 | 3.365 | 3.485 | 88,660 | +0.15(+4.56%) |
Mar 17, 2004 | 3.491 | 3.512 | 3.333 | 3.333 | 192,966 | -0.06(-1.65%) |
Mar 16, 2004 | 3.459 | 3.475 | 3.378 | 3.389 | 98,288 | +0.02(+0.52%) |
Mar 15, 2004 | 3.365 | 3.456 | 3.333 | 3.371 | 86,654 | -0.03(-0.88%) |
Mar 12, 2004 | 3.365 | 3.415 | 3.304 | 3.401 | 133,592 | +0.05(+1.53%) |
Mar 11, 2004 | 3.228 | 3.401 | 3.228 | 3.350 | 320,941 | +0.10(+3.07%) |
Mar 10, 2004 | 3.558 | 3.558 | 3.148 | 3.250 | 801,151 | -0.29(-8.17%) |
Mar 09, 2004 | 3.511 | 3.589 | 3.490 | 3.540 | 294,063 | +0.03(+0.82%) |
Mar 08, 2004 | 3.614 | 3.739 | 3.395 | 3.511 | 209,414 | -0.11(-3.16%) |
Mar 05, 2004 | 3.652 | 3.677 | 3.626 | 3.626 | 106,312 | -0.04(-1.16%) |
Mar 04, 2004 | 3.677 | 3.689 | 3.644 | 3.668 | 59,775 | -0.01(-0.24%) |
Mar 03, 2004 | 3.709 | 3.719 | 3.649 | 3.677 | 225,461 | -0.01(-0.24%) |
Mar 02, 2004 | 3.739 | 3.845 | 3.684 | 3.686 | 368,682 | -0.14(-3.55%) |