Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.715 | 3.839 | 3.715 | 3.806 | 26,794 | +0.09(+2.53%) |
May 27, 2004 | 3.657 | 3.839 | 3.654 | 3.712 | 46,709 | +0.06(+1.59%) |
May 26, 2004 | 3.640 | 3.739 | 3.640 | 3.654 | 38,381 | -0.04(-1.05%) |
May 25, 2004 | 3.582 | 3.739 | 3.507 | 3.692 | 149,542 | +0.04(+1.13%) |
May 24, 2004 | 3.549 | 3.654 | 3.549 | 3.651 | 71,331 | +0.02(+0.69%) |
May 21, 2004 | 3.590 | 3.646 | 3.505 | 3.626 | 56,485 | -0.01(-0.15%) |
May 20, 2004 | 3.593 | 3.665 | 3.568 | 3.632 | 53,951 | +0.02(+0.61%) |
May 19, 2004 | 3.706 | 3.762 | 3.593 | 3.610 | 200,596 | -0.08(-2.17%) |
May 18, 2004 | 3.632 | 3.764 | 3.599 | 3.690 | 144,472 | +0.07(+1.98%) |
May 17, 2004 | 3.670 | 3.737 | 3.563 | 3.618 | 131,075 | -0.08(-2.17%) |
May 14, 2004 | 3.847 | 3.866 | 3.692 | 3.698 | 236,805 | -0.17(-4.43%) |
May 13, 2004 | 3.629 | 3.949 | 3.532 | 3.869 | 483,024 | +0.31(+8.86%) |
May 12, 2004 | 3.576 | 3.579 | 3.518 | 3.554 | 61,916 | -0.08(-2.13%) |
May 11, 2004 | 3.593 | 3.640 | 3.530 | 3.632 | 200,234 | +0.04(+1.15%) |
May 10, 2004 | 3.546 | 3.668 | 3.491 | 3.590 | 70,244 | +0.07(+1.96%) |
May 07, 2004 | 3.550 | 3.618 | 3.494 | 3.521 | 60,106 | -0.08(-2.15%) |
May 06, 2004 | 3.546 | 3.662 | 3.488 | 3.599 | 136,869 | +0.11(+3.17%) |
May 05, 2004 | 3.532 | 3.571 | 3.488 | 3.488 | 46,347 | -0.04(-1.25%) |
May 04, 2004 | 3.513 | 3.571 | 3.496 | 3.532 | 107,539 | +0.04(+1.03%) |
May 03, 2004 | 3.513 | 3.576 | 3.485 | 3.496 | 315,740 | -0.08(-2.32%) |
Apr 30, 2004 | 3.607 | 3.629 | 3.488 | 3.579 | 77,848 | +0.00(+0.00%) |
Apr 29, 2004 | 3.659 | 3.737 | 3.535 | 3.579 | 68,796 | -0.11(-2.99%) |
Apr 28, 2004 | 3.749 | 3.855 | 3.684 | 3.690 | 65,175 | -0.07(-1.84%) |
Apr 27, 2004 | 3.770 | 3.831 | 3.715 | 3.759 | 142,300 | -0.01(-0.37%) |
Apr 26, 2004 | 3.866 | 3.866 | 3.767 | 3.773 | 124,558 | -0.09(-2.29%) |
Apr 23, 2004 | 3.864 | 3.872 | 3.770 | 3.861 | 162,939 | +0.03(+0.87%) |
Apr 22, 2004 | 3.797 | 3.880 | 3.797 | 3.828 | 159,680 | +0.03(+0.80%) |
Apr 21, 2004 | 3.797 | 3.889 | 3.753 | 3.797 | 48,157 | -0.03(-0.72%) |
Apr 20, 2004 | 3.795 | 3.880 | 3.723 | 3.825 | 242,960 | +0.05(+1.32%) |
Apr 19, 2004 | 3.754 | 3.795 | 3.706 | 3.775 | 119,126 | -0.06(-1.44%) |
Apr 16, 2004 | 3.880 | 3.905 | 3.728 | 3.831 | 125,282 | -0.05(-1.21%) |
Apr 15, 2004 | 3.648 | 3.878 | 3.648 | 3.878 | 274,824 | +0.15(+4.00%) |
Apr 14, 2004 | 3.648 | 3.728 | 3.491 | 3.728 | 352,310 | +0.14(+3.93%) |
Apr 13, 2004 | 3.977 | 4.018 | 3.576 | 3.588 | 1,106,900 | -0.35(-8.84%) |
Apr 12, 2004 | 4.027 | 4.057 | 3.922 | 3.936 | 186,837 | -0.14(-3.32%) |
Apr 08, 2004 | 4.170 | 4.226 | 3.988 | 4.071 | 657,912 | -0.20(-4.60%) |
Apr 07, 2004 | 4.267 | 4.306 | 4.248 | 4.267 | 82,193 | +0.00(+0.00%) |
Apr 06, 2004 | 4.267 | 4.308 | 4.267 | 4.267 | 89,797 | -0.01(-0.13%) |
Apr 05, 2004 | 4.267 | 4.306 | 4.239 | 4.272 | 117,316 | -0.01(-0.19%) |
Apr 02, 2004 | 4.289 | 4.303 | 4.242 | 4.280 | 92,694 | +0.02(+0.38%) |
Apr 01, 2004 | 4.226 | 4.289 | 4.226 | 4.264 | 75,314 | -0.01(-0.32%) |
Mar 31, 2004 | 4.253 | 4.281 | 4.250 | 4.278 | 47,795 | +0.04(+0.85%) |
Mar 30, 2004 | 4.206 | 4.261 | 4.206 | 4.242 | 58,658 | +0.02(+0.46%) |
Mar 29, 2004 | 4.217 | 4.259 | 4.192 | 4.223 | 205,665 | -0.01(-0.13%) |
Mar 26, 2004 | 4.173 | 4.248 | 4.173 | 4.228 | 82,555 | +0.05(+1.26%) |
Mar 25, 2004 | 4.107 | 4.198 | 4.087 | 4.176 | 92,694 | +0.07(+1.75%) |
Mar 24, 2004 | 4.134 | 4.156 | 4.101 | 4.104 | 178,146 | -0.04(-1.00%) |
Mar 23, 2004 | 4.145 | 4.234 | 4.079 | 4.145 | 333,482 | -0.07(-1.57%) |
Mar 22, 2004 | 4.170 | 4.250 | 4.165 | 4.212 | 393,226 | -0.02(-0.39%) |
Mar 19, 2004 | 4.237 | 4.339 | 4.190 | 4.228 | 104,643 | -0.01(-0.26%) |
Mar 18, 2004 | 4.297 | 4.399 | 4.201 | 4.239 | 127,092 | -0.07(-1.54%) |
Mar 17, 2004 | 4.413 | 4.419 | 4.267 | 4.306 | 112,971 | -0.10(-2.26%) |
Mar 16, 2004 | 4.430 | 4.463 | 4.226 | 4.405 | 219,062 | -0.05(-1.05%) |
Mar 15, 2004 | 4.499 | 4.562 | 4.405 | 4.452 | 135,058 | -0.14(-3.12%) |
Mar 12, 2004 | 4.637 | 4.637 | 4.538 | 4.596 | 49,243 | +0.03(+0.60%) |
Mar 11, 2004 | 4.502 | 4.830 | 4.499 | 4.568 | 175,612 | +0.12(+2.73%) |
Mar 10, 2004 | 4.377 | 4.524 | 4.353 | 4.446 | 91,608 | +0.06(+1.45%) |
Mar 09, 2004 | 4.422 | 4.466 | 4.383 | 4.383 | 133,610 | -0.09(-1.92%) |
Mar 08, 2004 | 4.358 | 4.499 | 4.350 | 4.469 | 152,076 | +0.11(+2.54%) |
Mar 05, 2004 | 4.326 | 4.405 | 4.295 | 4.358 | 180,681 | -0.01(-0.32%) |
Mar 04, 2004 | 4.308 | 4.388 | 4.294 | 4.372 | 177,060 | +0.14(+3.26%) |
Mar 03, 2004 | 4.176 | 4.317 | 4.159 | 4.234 | 268,306 | +0.01(+0.26%) |
Mar 02, 2004 | 4.270 | 4.270 | 4.129 | 4.223 | 239,701 | -0.05(-1.10%) |