Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.214 | 4.248 | 4.199 | 4.244 | 379,655 | +0.03(+0.73%) |
May 27, 2004 | 4.227 | 4.230 | 4.157 | 4.213 | 671,698 | +0.01(+0.30%) |
May 26, 2004 | 4.172 | 4.208 | 4.129 | 4.200 | 494,588 | +0.03(+0.74%) |
May 25, 2004 | 4.066 | 4.170 | 4.044 | 4.170 | 495,530 | +0.08(+2.05%) |
May 24, 2004 | 4.103 | 4.108 | 4.050 | 4.086 | 1,161,106 | -0.00(-0.03%) |
May 21, 2004 | 4.114 | 4.120 | 4.076 | 4.087 | 400,381 | -0.03(-0.67%) |
May 20, 2004 | 4.072 | 4.121 | 4.072 | 4.114 | 358,459 | +0.04(+1.07%) |
May 19, 2004 | 4.108 | 4.168 | 4.063 | 4.071 | 807,357 | -0.02(-0.57%) |
May 18, 2004 | 4.066 | 4.095 | 4.012 | 4.094 | 927,000 | +0.03(+0.65%) |
May 17, 2004 | 4.097 | 4.097 | 4.011 | 4.068 | 1,000,953 | -0.04(-1.01%) |
May 14, 2004 | 4.146 | 4.146 | 4.093 | 4.109 | 585,969 | -0.04(-0.90%) |
May 13, 2004 | 4.131 | 4.148 | 4.102 | 4.146 | 1,379,667 | +0.02(+0.39%) |
May 12, 2004 | 4.081 | 4.145 | 4.016 | 4.130 | 1,098,458 | +0.03(+0.80%) |
May 11, 2004 | 4.081 | 4.108 | 4.060 | 4.097 | 595,390 | +0.02(+0.39%) |
May 10, 2004 | 4.081 | 4.082 | 3.920 | 4.081 | 1,469,164 | +0.00(+0.00%) |
May 07, 2004 | 4.183 | 4.183 | 4.051 | 4.081 | 842,214 | -0.10(-2.44%) |
May 06, 2004 | 4.219 | 4.219 | 4.161 | 4.183 | 501,183 | -0.04(-1.05%) |
May 05, 2004 | 4.225 | 4.244 | 4.192 | 4.228 | 699,018 | +0.00(+0.08%) |
May 04, 2004 | 4.194 | 4.246 | 4.188 | 4.225 | 1,063,130 | +0.02(+0.56%) |
May 03, 2004 | 4.150 | 4.202 | 4.123 | 4.201 | 928,413 | +0.06(+1.46%) |
Apr 30, 2004 | 4.126 | 4.166 | 4.114 | 4.141 | 946,313 | +0.01(+0.36%) |
Apr 29, 2004 | 4.166 | 4.174 | 4.118 | 4.126 | 1,650,513 | -0.03(-0.79%) |
Apr 28, 2004 | 4.219 | 4.219 | 4.145 | 4.159 | 724,454 | -0.07(-1.56%) |
Apr 27, 2004 | 4.156 | 4.225 | 4.156 | 4.225 | 1,315,606 | +0.08(+2.03%) |
Apr 26, 2004 | 4.182 | 4.183 | 4.079 | 4.141 | 4,244,043 | -0.02(-0.48%) |
Apr 23, 2004 | 4.286 | 4.286 | 4.139 | 4.161 | 3,358,493 | -0.13(-2.95%) |
Apr 22, 2004 | 4.270 | 4.303 | 4.225 | 4.287 | 1,325,498 | +0.02(+0.40%) |
Apr 21, 2004 | 4.320 | 4.320 | 4.260 | 4.270 | 1,078,203 | -0.03(-0.67%) |
Apr 20, 2004 | 4.355 | 4.414 | 4.299 | 4.299 | 1,583,626 | -0.06(-1.29%) |
Apr 19, 2004 | 4.299 | 4.355 | 4.276 | 4.355 | 1,134,257 | +0.06(+1.41%) |
Apr 16, 2004 | 4.263 | 4.333 | 4.219 | 4.295 | 1,008,961 | +0.03(+0.77%) |
Apr 15, 2004 | 4.235 | 4.317 | 4.202 | 4.262 | 2,663,714 | +0.11(+2.55%) |
Apr 14, 2004 | 4.185 | 4.240 | 4.125 | 4.156 | 738,585 | -0.06(-1.34%) |
Apr 13, 2004 | 4.283 | 4.289 | 4.179 | 4.212 | 832,793 | -0.06(-1.29%) |
Apr 12, 2004 | 4.225 | 4.268 | 4.223 | 4.267 | 750,361 | +0.03(+0.78%) |
Apr 08, 2004 | 4.246 | 4.282 | 4.214 | 4.234 | 826,669 | -0.01(-0.15%) |
Apr 07, 2004 | 4.257 | 4.257 | 4.210 | 4.241 | 597,274 | -0.03(-0.60%) |
Apr 06, 2004 | 4.308 | 4.308 | 4.247 | 4.266 | 498,828 | -0.04(-0.96%) |
Apr 05, 2004 | 4.278 | 4.327 | 4.274 | 4.308 | 1,190,310 | +0.04(+0.97%) |
Apr 02, 2004 | 4.239 | 4.268 | 4.222 | 4.266 | 688,185 | +0.05(+1.29%) |
Apr 01, 2004 | 4.116 | 4.218 | 4.107 | 4.212 | 1,299,590 | +0.10(+2.37%) |
Mar 31, 2004 | 4.150 | 4.155 | 4.098 | 4.114 | 1,380,609 | -0.04(-0.87%) |
Mar 30, 2004 | 4.171 | 4.171 | 4.136 | 4.150 | 456,905 | -0.02(-0.51%) |
Mar 29, 2004 | 4.164 | 4.185 | 4.126 | 4.172 | 624,123 | +0.02(+0.49%) |
Mar 26, 2004 | 4.081 | 4.151 | 4.066 | 4.151 | 801,233 | +0.07(+1.72%) |
Mar 25, 2004 | 4.138 | 4.138 | 4.052 | 4.081 | 1,366,949 | -0.06(-1.56%) |
Mar 24, 2004 | 4.087 | 4.151 | 4.072 | 4.146 | 1,095,631 | +0.06(+1.53%) |
Mar 23, 2004 | 4.087 | 4.118 | 4.081 | 4.084 | 693,366 | -0.00(-0.08%) |
Mar 22, 2004 | 4.044 | 4.114 | 4.036 | 4.087 | 1,543,588 | +0.04(+1.05%) |
Mar 19, 2004 | 4.081 | 4.084 | 4.037 | 4.044 | 584,085 | -0.02(-0.60%) |
Mar 18, 2004 | 4.066 | 4.103 | 4.047 | 4.069 | 617,529 | -0.01(-0.21%) |
Mar 17, 2004 | 4.019 | 4.095 | 4.019 | 4.077 | 498,828 | +0.06(+1.48%) |
Mar 16, 2004 | 3.940 | 4.029 | 3.940 | 4.018 | 946,313 | +0.10(+2.66%) |
Mar 15, 2004 | 3.997 | 3.997 | 3.823 | 3.914 | 1,184,657 | -0.09(-2.20%) |
Mar 12, 2004 | 3.954 | 4.044 | 3.938 | 4.002 | 865,765 | +0.04(+0.94%) |
Mar 11, 2004 | 3.977 | 4.004 | 3.958 | 3.965 | 658,038 | -0.04(-0.98%) |
Mar 10, 2004 | 4.039 | 4.042 | 3.994 | 4.004 | 562,418 | -0.03(-0.71%) |
Mar 09, 2004 | 4.052 | 4.060 | 4.001 | 4.033 | 643,907 | -0.01(-0.21%) |
Mar 08, 2004 | 3.994 | 4.077 | 3.994 | 4.041 | 1,013,200 | +0.05(+1.17%) |
Mar 05, 2004 | 3.943 | 4.002 | 3.934 | 3.994 | 806,886 | +0.05(+1.29%) |
Mar 04, 2004 | 3.970 | 3.971 | 3.917 | 3.943 | 951,023 | -0.03(-0.67%) |
Mar 03, 2004 | 3.972 | 3.981 | 3.898 | 3.970 | 739,056 | -0.02(-0.45%) |
Mar 02, 2004 | 3.981 | 4.010 | 3.963 | 3.988 | 885,549 | +0.02(+0.40%) |