Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.316 | 4.319 | 4.012 | 4.074 | 125,125 | -0.20(-4.60%) |
May 27, 2004 | 4.343 | 4.350 | 4.255 | 4.270 | 105,009 | +0.01(+0.20%) |
May 26, 2004 | 4.232 | 4.438 | 4.232 | 4.261 | 173,808 | +0.04(+0.85%) |
May 25, 2004 | 4.009 | 4.254 | 4.009 | 4.225 | 457,051 | +0.17(+4.13%) |
May 24, 2004 | 4.076 | 4.076 | 3.952 | 4.058 | 254,677 | -0.03(-0.64%) |
May 21, 2004 | 3.958 | 4.084 | 3.942 | 4.084 | 152,484 | +0.11(+2.78%) |
May 20, 2004 | 4.069 | 4.070 | 3.942 | 3.973 | 373,365 | -0.09(-2.32%) |
May 19, 2004 | 4.157 | 4.157 | 4.039 | 4.068 | 196,338 | -0.03(-0.85%) |
May 18, 2004 | 4.101 | 4.126 | 4.064 | 4.102 | 85,697 | +0.01(+0.15%) |
May 17, 2004 | 4.137 | 4.137 | 4.019 | 4.096 | 143,633 | -0.06(-1.38%) |
May 14, 2004 | 4.071 | 4.157 | 4.071 | 4.153 | 107,020 | +0.02(+0.51%) |
May 13, 2004 | 4.253 | 4.253 | 4.097 | 4.132 | 136,391 | -0.01(-0.30%) |
May 12, 2004 | 4.163 | 4.163 | 4.087 | 4.145 | 98,169 | -0.01(-0.15%) |
May 11, 2004 | 4.009 | 4.230 | 4.008 | 4.151 | 178,233 | +0.08(+1.95%) |
May 10, 2004 | 4.304 | 4.304 | 3.937 | 4.071 | 355,260 | -0.16(-3.85%) |
May 07, 2004 | 4.300 | 4.300 | 4.174 | 4.234 | 123,114 | -0.06(-1.42%) |
May 06, 2004 | 4.374 | 4.434 | 4.259 | 4.295 | 165,761 | +0.02(+0.47%) |
May 05, 2004 | 4.161 | 4.374 | 4.100 | 4.275 | 203,580 | +0.13(+3.06%) |
May 04, 2004 | 4.365 | 4.411 | 4.039 | 4.148 | 338,362 | -0.22(-5.06%) |
May 03, 2004 | 4.224 | 4.424 | 4.014 | 4.370 | 436,532 | +0.08(+1.91%) |
Apr 30, 2004 | 4.118 | 4.460 | 4.091 | 4.287 | 590,223 | +0.23(+5.60%) |
Apr 29, 2004 | 4.225 | 4.229 | 4.014 | 4.060 | 609,938 | -0.15(-3.63%) |
Apr 28, 2004 | 4.430 | 4.430 | 4.143 | 4.213 | 226,513 | -0.21(-4.75%) |
Apr 27, 2004 | 4.269 | 4.480 | 4.238 | 4.423 | 457,855 | +0.19(+4.37%) |
Apr 26, 2004 | 4.126 | 4.263 | 4.082 | 4.238 | 391,873 | +0.11(+2.56%) |
Apr 23, 2004 | 3.975 | 4.163 | 3.957 | 4.132 | 327,097 | +0.18(+4.59%) |
Apr 22, 2004 | 3.737 | 4.014 | 3.717 | 3.951 | 360,491 | +0.13(+3.35%) |
Apr 21, 2004 | 3.743 | 3.870 | 3.733 | 3.823 | 442,969 | +0.09(+2.50%) |
Apr 20, 2004 | 3.641 | 3.758 | 3.614 | 3.729 | 317,843 | +0.10(+2.77%) |
Apr 19, 2004 | 3.553 | 3.649 | 3.548 | 3.629 | 98,974 | +0.03(+0.72%) |
Apr 16, 2004 | 3.604 | 3.635 | 3.562 | 3.603 | 67,189 | +0.06(+1.79%) |
Apr 15, 2004 | 3.604 | 3.604 | 3.495 | 3.539 | 63,166 | +0.03(+0.92%) |
Apr 14, 2004 | 3.654 | 3.654 | 3.491 | 3.507 | 66,385 | -0.13(-3.55%) |
Apr 13, 2004 | 3.604 | 3.666 | 3.604 | 3.636 | 237,779 | +0.03(+0.93%) |
Apr 12, 2004 | 3.424 | 3.655 | 3.424 | 3.603 | 80,466 | +0.14(+3.91%) |
Apr 08, 2004 | 3.424 | 3.483 | 3.358 | 3.467 | 117,883 | +0.11(+3.37%) |
Apr 07, 2004 | 3.465 | 3.528 | 3.318 | 3.354 | 209,615 | -0.11(-3.23%) |
Apr 06, 2004 | 3.662 | 3.674 | 3.466 | 3.466 | 133,172 | -0.19(-5.20%) |
Apr 05, 2004 | 3.604 | 3.851 | 3.500 | 3.656 | 244,216 | +0.06(+1.69%) |
Apr 02, 2004 | 3.609 | 3.634 | 3.524 | 3.595 | 63,568 | -0.01(-0.34%) |
Apr 01, 2004 | 3.676 | 3.701 | 3.529 | 3.608 | 111,044 | -0.10(-2.71%) |
Mar 31, 2004 | 3.639 | 3.771 | 3.449 | 3.708 | 163,749 | +0.04(+1.15%) |
Mar 30, 2004 | 3.640 | 3.666 | 3.592 | 3.666 | 107,423 | +0.04(+1.10%) |
Mar 29, 2004 | 3.426 | 3.629 | 3.426 | 3.626 | 228,123 | +0.17(+4.89%) |
Mar 26, 2004 | 3.483 | 3.511 | 3.456 | 3.457 | 233,755 | -0.03(-0.75%) |
Mar 25, 2004 | 3.380 | 3.497 | 3.378 | 3.483 | 140,012 | -0.01(-0.43%) |
Mar 24, 2004 | 3.480 | 3.505 | 3.413 | 3.498 | 145,644 | +0.02(+0.46%) |
Mar 23, 2004 | 3.505 | 3.505 | 3.379 | 3.482 | 78,455 | -0.00(-0.11%) |
Mar 22, 2004 | 3.471 | 3.505 | 3.416 | 3.486 | 143,230 | +0.03(+0.79%) |
Mar 19, 2004 | 3.430 | 3.498 | 3.362 | 3.459 | 170,991 | -0.02(-0.47%) |
Mar 18, 2004 | 3.355 | 3.480 | 3.355 | 3.475 | 88,915 | +0.15(+4.56%) |
Mar 17, 2004 | 3.481 | 3.502 | 3.323 | 3.323 | 193,522 | -0.06(-1.65%) |
Mar 16, 2004 | 3.449 | 3.465 | 3.368 | 3.379 | 98,571 | +0.02(+0.52%) |
Mar 15, 2004 | 3.355 | 3.446 | 3.323 | 3.362 | 86,904 | -0.03(-0.88%) |
Mar 12, 2004 | 3.355 | 3.405 | 3.295 | 3.391 | 133,977 | +0.05(+1.53%) |
Mar 11, 2004 | 3.219 | 3.391 | 3.219 | 3.341 | 321,867 | +0.10(+3.07%) |
Mar 10, 2004 | 3.548 | 3.548 | 3.139 | 3.241 | 803,460 | -0.29(-8.17%) |
Mar 09, 2004 | 3.501 | 3.579 | 3.480 | 3.529 | 294,910 | +0.03(+0.82%) |
Mar 08, 2004 | 3.604 | 3.728 | 3.385 | 3.501 | 210,018 | -0.11(-3.16%) |
Mar 05, 2004 | 3.641 | 3.666 | 3.615 | 3.615 | 106,618 | -0.04(-1.16%) |
Mar 04, 2004 | 3.666 | 3.679 | 3.634 | 3.657 | 59,947 | -0.01(-0.24%) |
Mar 03, 2004 | 3.698 | 3.708 | 3.639 | 3.666 | 226,111 | -0.01(-0.24%) |
Mar 02, 2004 | 3.728 | 3.834 | 3.674 | 3.675 | 369,744 | -0.14(-3.55%) |