Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.962 | 4.051 | 3.900 | 4.004 | 79,232 | +0.02(+0.52%) |
May 27, 2004 | 3.952 | 4.020 | 3.910 | 3.983 | 40,770 | -0.02(-0.39%) |
May 26, 2004 | 3.838 | 3.999 | 3.838 | 3.999 | 138,079 | +0.12(+3.08%) |
May 25, 2004 | 4.020 | 4.098 | 3.817 | 3.879 | 408,084 | -0.11(-2.86%) |
May 24, 2004 | 4.149 | 4.150 | 3.929 | 3.994 | 97,501 | -0.11(-2.78%) |
May 21, 2004 | 4.061 | 4.160 | 4.048 | 4.108 | 131,541 | +0.03(+0.64%) |
May 20, 2004 | 4.185 | 4.202 | 4.056 | 4.082 | 52,885 | -0.06(-1.51%) |
May 19, 2004 | 4.222 | 4.264 | 4.118 | 4.144 | 50,770 | -0.04(-0.87%) |
May 18, 2004 | 4.202 | 4.207 | 4.118 | 4.181 | 62,308 | +0.04(+0.88%) |
May 17, 2004 | 4.082 | 4.181 | 4.035 | 4.144 | 52,501 | +0.03(+0.76%) |
May 14, 2004 | 4.129 | 4.129 | 4.046 | 4.113 | 82,309 | +0.05(+1.15%) |
May 13, 2004 | 4.155 | 4.160 | 4.066 | 4.066 | 87,117 | -0.14(-3.22%) |
May 12, 2004 | 4.155 | 4.217 | 4.103 | 4.202 | 54,616 | -0.09(-2.06%) |
May 11, 2004 | 4.082 | 4.316 | 4.082 | 4.290 | 110,386 | +0.16(+3.77%) |
May 10, 2004 | 4.160 | 4.189 | 4.092 | 4.134 | 104,617 | -0.11(-2.57%) |
May 07, 2004 | 4.290 | 4.373 | 4.196 | 4.243 | 80,193 | -0.05(-1.10%) |
May 06, 2004 | 4.300 | 4.420 | 4.217 | 4.290 | 101,348 | -0.06(-1.42%) |
May 05, 2004 | 4.206 | 4.408 | 4.160 | 4.352 | 134,425 | +0.17(+3.98%) |
May 04, 2004 | 4.160 | 4.264 | 4.160 | 4.186 | 31,731 | +0.02(+0.50%) |
May 03, 2004 | 4.295 | 4.332 | 4.160 | 4.165 | 70,001 | -0.10(-2.44%) |
Apr 30, 2004 | 4.204 | 4.269 | 4.160 | 4.269 | 61,155 | +0.06(+1.36%) |
Apr 29, 2004 | 4.316 | 4.316 | 4.165 | 4.212 | 75,770 | -0.06(-1.46%) |
Apr 28, 2004 | 4.321 | 4.324 | 4.243 | 4.274 | 85,193 | -0.05(-1.20%) |
Apr 27, 2004 | 4.524 | 4.524 | 4.290 | 4.326 | 476,547 | -0.19(-4.15%) |
Apr 26, 2004 | 4.545 | 4.623 | 4.462 | 4.514 | 56,347 | -0.07(-1.48%) |
Apr 23, 2004 | 4.618 | 4.618 | 4.524 | 4.581 | 15,192 | +0.02(+0.46%) |
Apr 22, 2004 | 4.607 | 4.696 | 4.560 | 4.560 | 60,770 | -0.04(-0.90%) |
Apr 21, 2004 | 4.451 | 4.623 | 4.441 | 4.602 | 65,578 | +0.15(+3.39%) |
Apr 20, 2004 | 4.602 | 4.607 | 4.451 | 4.451 | 41,923 | -0.10(-2.28%) |
Apr 19, 2004 | 4.425 | 4.571 | 4.420 | 4.555 | 45,385 | +0.10(+2.22%) |
Apr 16, 2004 | 4.498 | 4.498 | 4.425 | 4.456 | 56,347 | +0.02(+0.47%) |
Apr 15, 2004 | 4.534 | 4.534 | 4.404 | 4.436 | 97,694 | -0.05(-1.16%) |
Apr 14, 2004 | 4.482 | 4.581 | 4.420 | 4.488 | 82,501 | +0.01(+0.12%) |
Apr 13, 2004 | 4.482 | 4.519 | 4.399 | 4.482 | 123,463 | +0.06(+1.29%) |
Apr 12, 2004 | 4.451 | 4.503 | 4.410 | 4.425 | 61,539 | -0.02(-0.47%) |
Apr 08, 2004 | 4.482 | 4.545 | 4.436 | 4.446 | 47,116 | -0.03(-0.58%) |
Apr 07, 2004 | 4.498 | 4.498 | 4.441 | 4.472 | 102,309 | -0.03(-0.58%) |
Apr 06, 2004 | 4.493 | 4.529 | 4.477 | 4.498 | 41,923 | +0.00(+0.00%) |
Apr 05, 2004 | 4.685 | 4.701 | 4.462 | 4.498 | 89,040 | -0.20(-4.21%) |
Apr 02, 2004 | 4.566 | 4.711 | 4.566 | 4.696 | 244,620 | +0.07(+1.57%) |
Apr 01, 2004 | 4.534 | 4.675 | 4.503 | 4.623 | 132,310 | +0.12(+2.77%) |
Mar 31, 2004 | 4.217 | 4.576 | 4.207 | 4.498 | 143,848 | +0.31(+7.45%) |
Mar 30, 2004 | 4.150 | 4.186 | 4.108 | 4.186 | 45,193 | +0.03(+0.75%) |
Mar 29, 2004 | 4.064 | 4.155 | 4.056 | 4.155 | 100,771 | +0.02(+0.50%) |
Mar 26, 2004 | 4.180 | 4.180 | 4.035 | 4.134 | 124,617 | +0.02(+0.51%) |
Mar 25, 2004 | 4.186 | 4.186 | 4.108 | 4.113 | 315,967 | -0.05(-1.13%) |
Mar 24, 2004 | 4.196 | 4.196 | 4.061 | 4.160 | 105,771 | -0.04(-0.87%) |
Mar 23, 2004 | 4.144 | 4.212 | 4.113 | 4.196 | 125,387 | +0.02(+0.37%) |
Mar 22, 2004 | 4.311 | 4.316 | 3.988 | 4.181 | 124,233 | -0.14(-3.13%) |
Mar 19, 2004 | 4.410 | 4.410 | 4.295 | 4.316 | 53,847 | +0.01(+0.24%) |
Mar 18, 2004 | 4.342 | 4.368 | 4.295 | 4.306 | 44,808 | -0.10(-2.36%) |
Mar 17, 2004 | 4.350 | 4.415 | 4.316 | 4.410 | 37,308 | +0.11(+2.54%) |
Mar 16, 2004 | 4.342 | 4.384 | 4.264 | 4.300 | 94,617 | -0.01(-0.24%) |
Mar 15, 2004 | 4.332 | 4.342 | 4.306 | 4.311 | 29,423 | -0.09(-2.12%) |
Mar 12, 2004 | 4.264 | 4.420 | 4.264 | 4.404 | 78,078 | +0.13(+3.04%) |
Mar 11, 2004 | 4.264 | 4.326 | 4.248 | 4.274 | 166,541 | +0.01(+0.24%) |
Mar 10, 2004 | 4.300 | 4.472 | 4.264 | 4.264 | 117,694 | -0.06(-1.32%) |
Mar 09, 2004 | 4.384 | 4.399 | 4.269 | 4.321 | 314,813 | -0.21(-4.70%) |
Mar 08, 2004 | 4.524 | 4.586 | 4.524 | 4.534 | 53,077 | -0.01(-0.23%) |
Mar 05, 2004 | 4.612 | 4.706 | 4.508 | 4.545 | 425,777 | -0.11(-2.35%) |
Mar 04, 2004 | 4.618 | 4.680 | 4.576 | 4.654 | 281,736 | +0.03(+0.67%) |
Mar 03, 2004 | 4.524 | 4.670 | 4.503 | 4.623 | 75,193 | +0.10(+2.18%) |
Mar 02, 2004 | 4.628 | 4.654 | 4.524 | 4.524 | 110,002 | -0.05(-1.14%) |