Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.449 | 3.572 | 3.449 | 3.530 | 104,617 | +0.07(+1.90%) |
May 27, 2004 | 3.506 | 3.534 | 3.435 | 3.464 | 94,643 | +0.00(+0.14%) |
May 26, 2004 | 3.440 | 3.487 | 3.398 | 3.459 | 56,022 | +0.04(+1.10%) |
May 25, 2004 | 3.346 | 3.421 | 3.299 | 3.421 | 93,794 | +0.09(+2.83%) |
May 24, 2004 | 3.204 | 3.417 | 3.204 | 3.327 | 90,823 | +0.17(+5.37%) |
May 21, 2004 | 3.252 | 3.275 | 3.110 | 3.157 | 117,349 | -0.04(-1.33%) |
May 20, 2004 | 3.110 | 3.228 | 3.110 | 3.200 | 153,212 | +0.11(+3.66%) |
May 19, 2004 | 3.157 | 3.252 | 3.063 | 3.087 | 436,293 | +0.02(+0.77%) |
May 18, 2004 | 3.134 | 3.228 | 3.063 | 3.063 | 164,671 | -0.04(-1.22%) |
May 17, 2004 | 3.289 | 3.393 | 3.101 | 3.101 | 188,013 | -0.19(-5.73%) |
May 14, 2004 | 3.384 | 3.421 | 3.275 | 3.289 | 87,216 | -0.09(-2.65%) |
May 13, 2004 | 3.440 | 3.454 | 3.351 | 3.379 | 102,707 | -0.02(-0.55%) |
May 12, 2004 | 3.454 | 3.454 | 3.351 | 3.398 | 104,404 | -0.06(-1.64%) |
May 11, 2004 | 3.534 | 3.581 | 3.393 | 3.454 | 216,024 | -0.13(-3.55%) |
May 10, 2004 | 3.699 | 3.699 | 3.581 | 3.581 | 287,537 | -0.19(-5.12%) |
May 07, 2004 | 3.911 | 3.911 | 3.723 | 3.775 | 68,542 | -0.09(-2.32%) |
May 06, 2004 | 3.930 | 3.958 | 3.817 | 3.864 | 36,499 | -0.02(-0.49%) |
May 05, 2004 | 3.817 | 3.902 | 3.723 | 3.883 | 138,569 | +0.11(+3.00%) |
May 04, 2004 | 3.676 | 3.831 | 3.676 | 3.770 | 106,314 | +0.08(+2.04%) |
May 03, 2004 | 3.793 | 3.793 | 3.647 | 3.695 | 99,311 | -0.12(-3.21%) |
Apr 30, 2004 | 3.826 | 3.911 | 3.690 | 3.817 | 124,564 | -0.03(-0.74%) |
Apr 29, 2004 | 3.958 | 3.996 | 3.817 | 3.845 | 67,693 | -0.14(-3.43%) |
Apr 28, 2004 | 4.180 | 4.194 | 3.963 | 3.982 | 165,095 | -0.18(-4.30%) |
Apr 27, 2004 | 4.170 | 4.185 | 4.072 | 4.161 | 105,890 | +0.04(+0.91%) |
Apr 26, 2004 | 4.194 | 4.199 | 4.095 | 4.123 | 156,395 | -0.07(-1.69%) |
Apr 23, 2004 | 4.194 | 4.288 | 4.100 | 4.194 | 152,363 | +0.04(+0.91%) |
Apr 22, 2004 | 4.194 | 4.241 | 4.109 | 4.156 | 58,780 | -0.04(-0.90%) |
Apr 21, 2004 | 4.227 | 4.232 | 4.175 | 4.194 | 138,357 | -0.02(-0.56%) |
Apr 20, 2004 | 4.317 | 4.335 | 4.062 | 4.218 | 115,863 | -0.12(-2.72%) |
Apr 19, 2004 | 4.387 | 4.401 | 4.317 | 4.335 | 91,884 | -0.00(-0.11%) |
Apr 16, 2004 | 4.288 | 4.340 | 4.274 | 4.340 | 74,483 | -0.01(-0.22%) |
Apr 15, 2004 | 4.373 | 4.477 | 4.331 | 4.350 | 193,743 | -0.01(-0.22%) |
Apr 14, 2004 | 4.312 | 4.383 | 4.312 | 4.359 | 39,257 | +0.00(+0.00%) |
Apr 13, 2004 | 4.392 | 4.397 | 4.354 | 4.359 | 32,467 | -0.03(-0.64%) |
Apr 12, 2004 | 4.420 | 4.430 | 4.383 | 4.387 | 37,135 | -0.03(-0.64%) |
Apr 08, 2004 | 4.430 | 4.500 | 4.383 | 4.416 | 33,103 | -0.03(-0.64%) |
Apr 07, 2004 | 4.595 | 4.595 | 4.430 | 4.444 | 35,650 | -0.11(-2.48%) |
Apr 06, 2004 | 4.538 | 4.562 | 4.482 | 4.557 | 101,646 | -0.02(-0.41%) |
Apr 05, 2004 | 4.642 | 4.665 | 4.571 | 4.576 | 66,420 | -0.07(-1.42%) |
Apr 02, 2004 | 4.703 | 4.703 | 4.590 | 4.642 | 52,202 | -0.01(-0.30%) |
Apr 01, 2004 | 4.642 | 4.689 | 4.571 | 4.656 | 74,271 | -0.02(-0.40%) |
Mar 31, 2004 | 4.519 | 4.708 | 4.477 | 4.675 | 168,278 | +0.16(+3.44%) |
Mar 30, 2004 | 4.642 | 4.656 | 4.491 | 4.519 | 33,952 | +0.02(+0.42%) |
Mar 29, 2004 | 4.434 | 4.524 | 4.434 | 4.500 | 88,913 | +0.11(+2.58%) |
Mar 26, 2004 | 4.477 | 4.496 | 4.383 | 4.387 | 73,635 | -0.09(-2.00%) |
Mar 25, 2004 | 4.458 | 4.519 | 4.453 | 4.477 | 127,110 | -0.03(-0.63%) |
Mar 24, 2004 | 4.359 | 4.547 | 4.321 | 4.505 | 214,963 | +0.19(+4.48%) |
Mar 23, 2004 | 4.326 | 4.335 | 4.293 | 4.312 | 44,987 | +0.01(+0.33%) |
Mar 22, 2004 | 4.359 | 4.378 | 4.288 | 4.298 | 68,330 | -0.01(-0.33%) |
Mar 19, 2004 | 4.335 | 4.345 | 4.288 | 4.312 | 36,499 | -0.01(-0.33%) |
Mar 18, 2004 | 4.288 | 4.331 | 4.246 | 4.326 | 157,668 | +0.01(+0.33%) |
Mar 17, 2004 | 4.359 | 4.359 | 4.307 | 4.312 | 119,259 | +0.02(+0.55%) |
Mar 16, 2004 | 4.383 | 4.383 | 4.269 | 4.288 | 187,589 | -0.09(-2.15%) |
Mar 15, 2004 | 4.406 | 4.430 | 4.302 | 4.383 | 113,317 | -0.02(-0.53%) |
Mar 12, 2004 | 4.430 | 4.449 | 4.378 | 4.406 | 110,558 | +0.01(+0.21%) |
Mar 11, 2004 | 4.477 | 4.477 | 4.397 | 4.397 | 72,149 | -0.06(-1.27%) |
Mar 10, 2004 | 4.420 | 4.453 | 4.397 | 4.453 | 92,733 | +0.06(+1.29%) |
Mar 09, 2004 | 4.439 | 4.477 | 4.368 | 4.397 | 95,280 | +0.00(+0.11%) |
Mar 08, 2004 | 4.500 | 4.500 | 4.387 | 4.392 | 154,273 | -0.11(-2.41%) |
Mar 05, 2004 | 4.547 | 4.547 | 4.477 | 4.500 | 64,085 | -0.01(-0.31%) |
Mar 04, 2004 | 4.632 | 4.632 | 4.514 | 4.514 | 222,603 | -0.07(-1.54%) |
Mar 03, 2004 | 4.689 | 4.736 | 4.576 | 4.585 | 93,158 | -0.08(-1.72%) |
Mar 02, 2004 | 4.642 | 4.712 | 4.599 | 4.665 | 67,693 | +0.01(+0.30%) |