Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.808 | 3.819 | 3.773 | 3.801 | 652,962 | -0.01(-0.19%) |
May 27, 2004 | 3.823 | 3.862 | 3.794 | 3.808 | 835,028 | +0.02(+0.47%) |
May 26, 2004 | 3.776 | 3.826 | 3.737 | 3.791 | 1,756,032 | +0.02(+0.66%) |
May 25, 2004 | 3.666 | 3.766 | 3.666 | 3.766 | 844,300 | +0.07(+1.83%) |
May 24, 2004 | 3.709 | 3.730 | 3.655 | 3.698 | 551,534 | +0.05(+1.46%) |
May 21, 2004 | 3.680 | 3.680 | 3.627 | 3.645 | 2,934,118 | +0.01(+0.39%) |
May 20, 2004 | 3.630 | 3.655 | 3.605 | 3.630 | 300,351 | -0.05(-1.35%) |
May 19, 2004 | 3.716 | 3.748 | 3.673 | 3.680 | 564,458 | +0.11(+3.19%) |
May 18, 2004 | 3.538 | 3.602 | 3.538 | 3.566 | 574,573 | +0.03(+0.80%) |
May 17, 2004 | 3.531 | 3.556 | 3.516 | 3.538 | 568,954 | -0.02(-0.60%) |
May 14, 2004 | 3.545 | 3.602 | 3.534 | 3.559 | 598,174 | -0.01(-0.30%) |
May 13, 2004 | 3.613 | 3.627 | 3.559 | 3.570 | 780,802 | -0.04(-1.08%) |
May 12, 2004 | 3.655 | 3.666 | 3.566 | 3.609 | 1,539,688 | -0.00(-0.10%) |
May 11, 2004 | 3.570 | 3.641 | 3.559 | 3.613 | 602,670 | +0.05(+1.40%) |
May 10, 2004 | 3.559 | 3.577 | 3.509 | 3.563 | 836,714 | -0.07(-2.05%) |
May 07, 2004 | 3.691 | 3.702 | 3.623 | 3.637 | 589,183 | -0.22(-5.81%) |
May 06, 2004 | 3.808 | 3.862 | 3.751 | 3.862 | 1,025,241 | -0.01(-0.18%) |
May 05, 2004 | 3.858 | 3.890 | 3.830 | 3.869 | 1,852,403 | +0.05(+1.21%) |
May 04, 2004 | 3.805 | 3.858 | 3.776 | 3.823 | 816,203 | -0.01(-0.19%) |
May 03, 2004 | 3.812 | 3.865 | 3.794 | 3.830 | 487,193 | +0.05(+1.32%) |
Apr 30, 2004 | 3.773 | 3.805 | 3.741 | 3.780 | 904,988 | -0.00(-0.09%) |
Apr 29, 2004 | 3.787 | 3.830 | 3.773 | 3.783 | 767,034 | -0.06(-1.57%) |
Apr 28, 2004 | 3.872 | 3.879 | 3.826 | 3.844 | 470,335 | -0.12(-3.05%) |
Apr 27, 2004 | 3.944 | 4.004 | 3.944 | 3.965 | 1,073,286 | +0.03(+0.72%) |
Apr 26, 2004 | 3.944 | 4.004 | 3.926 | 3.936 | 559,682 | +0.00(+0.09%) |
Apr 23, 2004 | 3.919 | 3.940 | 3.894 | 3.933 | 391,946 | -0.02(-0.54%) |
Apr 22, 2004 | 3.869 | 3.958 | 3.844 | 3.954 | 955,000 | +0.06(+1.55%) |
Apr 21, 2004 | 3.894 | 3.936 | 3.879 | 3.894 | 537,767 | -0.02(-0.46%) |
Apr 20, 2004 | 3.961 | 4.018 | 3.908 | 3.912 | 365,816 | -0.06(-1.61%) |
Apr 19, 2004 | 4.000 | 4.050 | 3.940 | 3.976 | 561,649 | -0.02(-0.53%) |
Apr 16, 2004 | 3.947 | 4.043 | 3.947 | 3.997 | 1,310,421 | +0.08(+2.00%) |
Apr 15, 2004 | 3.972 | 3.972 | 3.869 | 3.919 | 1,062,610 | -0.03(-0.72%) |
Apr 14, 2004 | 3.922 | 4.015 | 3.915 | 3.947 | 1,141,842 | -0.02(-0.63%) |
Apr 13, 2004 | 4.068 | 4.068 | 3.961 | 3.972 | 557,153 | -0.11(-2.70%) |
Apr 12, 2004 | 4.025 | 4.082 | 4.025 | 4.082 | 915,665 | +0.02(+0.53%) |
Apr 08, 2004 | 4.072 | 4.089 | 4.040 | 4.061 | 856,662 | +0.02(+0.53%) |
Apr 07, 2004 | 4.004 | 4.061 | 3.990 | 4.040 | 890,659 | +0.05(+1.34%) |
Apr 06, 2004 | 3.983 | 4.011 | 3.954 | 3.986 | 872,677 | -0.01(-0.18%) |
Apr 05, 2004 | 3.965 | 3.993 | 3.915 | 3.993 | 758,043 | +0.00(+0.09%) |
Apr 02, 2004 | 3.979 | 4.011 | 3.961 | 3.990 | 920,722 | +0.06(+1.45%) |
Apr 01, 2004 | 3.915 | 3.993 | 3.894 | 3.933 | 871,834 | +0.02(+0.64%) |
Mar 31, 2004 | 3.865 | 3.908 | 3.862 | 3.908 | 470,616 | +0.03(+0.73%) |
Mar 30, 2004 | 3.865 | 3.897 | 3.833 | 3.879 | 713,932 | +0.03(+0.83%) |
Mar 29, 2004 | 3.823 | 3.897 | 3.823 | 3.847 | 790,354 | +0.07(+1.88%) |
Mar 26, 2004 | 3.815 | 3.823 | 3.748 | 3.776 | 1,001,921 | -0.02(-0.66%) |
Mar 25, 2004 | 3.798 | 3.823 | 3.737 | 3.801 | 1,336,832 | +0.10(+2.79%) |
Mar 24, 2004 | 3.741 | 3.751 | 3.684 | 3.698 | 739,781 | -0.07(-1.89%) |
Mar 23, 2004 | 3.780 | 3.798 | 3.748 | 3.769 | 791,759 | +0.06(+1.53%) |
Mar 22, 2004 | 3.716 | 3.726 | 3.691 | 3.712 | 614,751 | -0.05(-1.42%) |
Mar 19, 2004 | 3.780 | 3.844 | 3.762 | 3.766 | 665,887 | -0.05(-1.21%) |
Mar 18, 2004 | 3.823 | 3.844 | 3.755 | 3.812 | 734,442 | -0.06(-1.56%) |
Mar 17, 2004 | 3.847 | 3.887 | 3.826 | 3.872 | 807,774 | +0.10(+2.64%) |
Mar 16, 2004 | 3.819 | 3.823 | 3.719 | 3.773 | 1,657,413 | +0.11(+3.01%) |
Mar 15, 2004 | 3.755 | 3.762 | 3.623 | 3.662 | 2,605,951 | -0.17(-4.46%) |
Mar 12, 2004 | 3.855 | 3.879 | 3.794 | 3.833 | 1,241,584 | -0.05(-1.19%) |
Mar 11, 2004 | 3.872 | 3.947 | 3.851 | 3.879 | 1,160,105 | -0.11(-2.77%) |
Mar 10, 2004 | 3.990 | 4.033 | 3.968 | 3.990 | 1,125,827 | -0.04(-0.88%) |
Mar 09, 2004 | 4.036 | 4.057 | 3.993 | 4.025 | 1,159,262 | -0.04(-0.88%) |
Mar 08, 2004 | 4.068 | 4.100 | 4.054 | 4.061 | 1,114,307 | -0.04(-1.04%) |
Mar 05, 2004 | 4.054 | 4.139 | 4.054 | 4.104 | 663,639 | +0.05(+1.23%) |
Mar 04, 2004 | 4.015 | 4.054 | 4.004 | 4.054 | 386,608 | +0.07(+1.88%) |
Mar 03, 2004 | 3.986 | 3.997 | 3.915 | 3.979 | 1,157,295 | -0.07(-1.76%) |
Mar 02, 2004 | 4.107 | 4.107 | 4.025 | 4.050 | 927,184 | -0.09(-2.07%) |