Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.746 | 3.748 | 3.705 | 3.721 | 723,169 | -0.02(-0.49%) |
May 27, 2004 | 3.726 | 3.751 | 3.706 | 3.739 | 820,490 | +0.01(+0.35%) |
May 26, 2004 | 3.684 | 3.741 | 3.684 | 3.726 | 1,942,942 | +0.01(+0.37%) |
May 25, 2004 | 3.621 | 3.715 | 3.621 | 3.712 | 2,511,861 | +0.09(+2.51%) |
May 24, 2004 | 3.829 | 3.830 | 3.621 | 3.621 | 3,133,095 | -0.27(-6.84%) |
May 21, 2004 | 3.938 | 3.938 | 3.870 | 3.887 | 485,831 | -0.01(-0.16%) |
May 20, 2004 | 3.900 | 3.934 | 3.883 | 3.893 | 1,990,640 | -0.01(-0.38%) |
May 19, 2004 | 3.915 | 3.964 | 3.893 | 3.908 | 1,582,126 | +0.06(+1.46%) |
May 18, 2004 | 3.811 | 3.927 | 3.811 | 3.852 | 1,556,353 | +0.05(+1.37%) |
May 17, 2004 | 3.929 | 3.929 | 3.781 | 3.800 | 1,966,406 | -0.13(-3.20%) |
May 14, 2004 | 3.596 | 3.986 | 3.596 | 3.925 | 3,677,780 | +0.32(+8.89%) |
May 13, 2004 | 3.601 | 3.631 | 3.579 | 3.605 | 803,564 | +0.01(+0.19%) |
May 12, 2004 | 3.690 | 3.690 | 3.532 | 3.598 | 1,647,134 | -0.07(-1.91%) |
May 11, 2004 | 3.620 | 3.676 | 3.620 | 3.668 | 1,836,389 | +0.06(+1.56%) |
May 10, 2004 | 3.743 | 3.747 | 3.596 | 3.612 | 1,585,203 | -0.16(-4.29%) |
May 07, 2004 | 3.733 | 3.778 | 3.732 | 3.774 | 975,894 | -0.00(-0.07%) |
May 06, 2004 | 3.765 | 3.782 | 3.713 | 3.776 | 1,571,740 | -0.03(-0.71%) |
May 05, 2004 | 3.835 | 3.880 | 3.802 | 3.803 | 859,341 | -0.02(-0.45%) |
May 04, 2004 | 3.801 | 3.835 | 3.796 | 3.821 | 531,222 | +0.04(+0.99%) |
May 03, 2004 | 3.783 | 3.858 | 3.770 | 3.783 | 1,160,533 | -0.01(-0.14%) |
Apr 30, 2004 | 3.835 | 3.857 | 3.759 | 3.789 | 937,812 | -0.03(-0.86%) |
Apr 29, 2004 | 3.911 | 3.936 | 3.755 | 3.822 | 2,562,252 | -0.10(-2.61%) |
Apr 28, 2004 | 4.066 | 4.066 | 3.916 | 3.924 | 1,147,455 | -0.14(-3.39%) |
Apr 27, 2004 | 4.109 | 4.138 | 4.055 | 4.062 | 561,610 | -0.03(-0.64%) |
Apr 26, 2004 | 4.162 | 4.169 | 4.072 | 4.088 | 749,711 | -0.06(-1.46%) |
Apr 23, 2004 | 4.142 | 4.153 | 4.109 | 4.148 | 810,873 | +0.01(+0.25%) |
Apr 22, 2004 | 4.104 | 4.145 | 4.055 | 4.138 | 2,042,570 | +0.03(+0.85%) |
Apr 21, 2004 | 4.138 | 4.142 | 4.086 | 4.103 | 702,782 | -0.04(-0.94%) |
Apr 20, 2004 | 4.148 | 4.184 | 4.138 | 4.142 | 667,008 | -0.01(-0.17%) |
Apr 19, 2004 | 4.198 | 4.198 | 4.102 | 4.149 | 1,016,669 | -0.04(-0.95%) |
Apr 16, 2004 | 4.190 | 4.209 | 4.187 | 4.189 | 466,213 | +0.00(+0.00%) |
Apr 15, 2004 | 4.223 | 4.244 | 4.189 | 4.189 | 1,081,292 | -0.01(-0.29%) |
Apr 14, 2004 | 4.200 | 4.263 | 4.153 | 4.201 | 960,892 | +0.01(+0.33%) |
Apr 13, 2004 | 4.246 | 4.289 | 4.172 | 4.187 | 904,347 | -0.04(-1.02%) |
Apr 12, 2004 | 4.236 | 4.246 | 4.225 | 4.231 | 153,865 | +0.00(+0.08%) |
Apr 08, 2004 | 4.246 | 4.246 | 4.224 | 4.227 | 170,791 | -0.01(-0.35%) |
Apr 07, 2004 | 4.239 | 4.246 | 4.179 | 4.242 | 596,230 | +0.01(+0.27%) |
Apr 06, 2004 | 4.346 | 4.346 | 4.185 | 4.231 | 1,816,387 | -0.12(-2.65%) |
Apr 05, 2004 | 4.380 | 4.406 | 4.341 | 4.346 | 343,121 | -0.05(-1.08%) |
Apr 02, 2004 | 4.370 | 4.434 | 4.367 | 4.393 | 1,629,824 | +0.06(+1.34%) |
Apr 01, 2004 | 4.257 | 4.386 | 4.257 | 4.335 | 961,662 | +0.07(+1.54%) |
Mar 31, 2004 | 4.237 | 4.289 | 4.213 | 4.270 | 977,433 | +0.02(+0.45%) |
Mar 30, 2004 | 4.203 | 4.284 | 4.197 | 4.250 | 1,050,135 | +0.06(+1.41%) |
Mar 29, 2004 | 4.185 | 4.203 | 4.168 | 4.192 | 691,627 | +0.01(+0.35%) |
Mar 26, 2004 | 4.166 | 4.205 | 4.157 | 4.177 | 1,086,678 | -0.00(-0.06%) |
Mar 25, 2004 | 4.172 | 4.185 | 4.160 | 4.179 | 1,248,237 | +0.01(+0.17%) |
Mar 24, 2004 | 4.179 | 4.191 | 4.159 | 4.172 | 1,052,827 | -0.00(-0.02%) |
Mar 23, 2004 | 4.172 | 4.191 | 4.171 | 4.173 | 1,810,232 | +0.01(+0.15%) |
Mar 22, 2004 | 4.138 | 4.167 | 4.103 | 4.167 | 1,178,997 | -0.01(-0.33%) |
Mar 19, 2004 | 4.181 | 4.206 | 4.173 | 4.181 | 979,741 | -0.02(-0.52%) |
Mar 18, 2004 | 4.154 | 4.216 | 4.134 | 4.203 | 1,948,327 | +0.03(+0.64%) |
Mar 17, 2004 | 4.073 | 4.184 | 4.073 | 4.176 | 1,232,081 | +0.10(+2.47%) |
Mar 16, 2004 | 3.951 | 4.093 | 3.951 | 4.075 | 1,935,248 | +0.13(+3.18%) |
Mar 15, 2004 | 3.951 | 4.072 | 3.950 | 3.950 | 978,587 | -0.07(-1.66%) |
Mar 12, 2004 | 4.008 | 4.021 | 3.977 | 4.016 | 857,802 | +0.05(+1.31%) |
Mar 11, 2004 | 4.078 | 4.094 | 3.960 | 3.964 | 1,110,912 | -0.14(-3.30%) |
Mar 10, 2004 | 4.203 | 4.209 | 4.089 | 4.100 | 497,756 | -0.08(-1.95%) |
Mar 09, 2004 | 4.200 | 4.246 | 4.152 | 4.181 | 1,179,382 | -0.01(-0.25%) |
Mar 08, 2004 | 4.286 | 4.286 | 4.147 | 4.192 | 1,500,192 | -0.12(-2.70%) |
Mar 05, 2004 | 4.273 | 4.399 | 4.273 | 4.308 | 2,682,267 | +0.04(+0.83%) |
Mar 04, 2004 | 4.133 | 4.290 | 4.129 | 4.272 | 2,213,361 | +0.16(+3.86%) |
Mar 03, 2004 | 4.107 | 4.193 | 4.099 | 4.114 | 4,764,458 | +0.01(+0.15%) |
Mar 02, 2004 | 4.157 | 4.159 | 4.100 | 4.107 | 2,475,318 | -0.07(-1.70%) |