Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.925 | 3.925 | 3.887 | 3.906 | 673,296 | +0.04(+0.98%) |
May 27, 2004 | 3.805 | 3.913 | 3.786 | 3.868 | 803,074 | +0.13(+3.37%) |
May 26, 2004 | 3.723 | 3.786 | 3.723 | 3.742 | 103,949 | +0.04(+1.19%) |
May 25, 2004 | 3.667 | 3.736 | 3.660 | 3.698 | 672,028 | +0.01(+0.34%) |
May 24, 2004 | 3.591 | 3.685 | 3.584 | 3.685 | 576,952 | +0.11(+3.00%) |
May 21, 2004 | 3.597 | 3.629 | 3.572 | 3.578 | 227,865 | +0.02(+0.53%) |
May 20, 2004 | 3.685 | 3.730 | 3.547 | 3.559 | 252,109 | -0.13(-3.42%) |
May 19, 2004 | 3.679 | 3.786 | 3.660 | 3.685 | 181,595 | +0.05(+1.39%) |
May 18, 2004 | 3.597 | 3.654 | 3.566 | 3.635 | 744,603 | +0.09(+2.49%) |
May 17, 2004 | 3.660 | 3.660 | 3.534 | 3.547 | 1,037,437 | -0.07(-1.92%) |
May 14, 2004 | 3.597 | 3.679 | 3.540 | 3.616 | 204,254 | +0.04(+1.24%) |
May 13, 2004 | 3.547 | 3.648 | 3.547 | 3.572 | 535,436 | +0.03(+0.71%) |
May 12, 2004 | 3.635 | 3.660 | 3.484 | 3.547 | 543,517 | -0.06(-1.75%) |
May 11, 2004 | 3.502 | 3.641 | 3.502 | 3.610 | 651,270 | +0.10(+2.88%) |
May 10, 2004 | 3.616 | 3.616 | 3.477 | 3.509 | 341,164 | -0.12(-3.30%) |
May 07, 2004 | 3.597 | 3.660 | 3.471 | 3.629 | 2,256,310 | -0.01(-0.35%) |
May 06, 2004 | 3.793 | 3.793 | 3.553 | 3.641 | 1,214,119 | -0.16(-4.15%) |
May 05, 2004 | 3.837 | 3.850 | 3.774 | 3.799 | 1,587,134 | -0.01(-0.17%) |
May 04, 2004 | 3.717 | 3.868 | 3.717 | 3.805 | 1,002,258 | +0.09(+2.38%) |
May 03, 2004 | 3.850 | 3.850 | 3.711 | 3.717 | 373,965 | -0.10(-2.64%) |
Apr 30, 2004 | 3.831 | 3.913 | 3.818 | 3.818 | 663,630 | -0.04(-1.14%) |
Apr 29, 2004 | 3.951 | 3.988 | 3.831 | 3.862 | 578,854 | -0.08(-1.92%) |
Apr 28, 2004 | 3.913 | 3.982 | 3.913 | 3.938 | 588,678 | -0.13(-3.26%) |
Apr 27, 2004 | 4.102 | 4.134 | 4.051 | 4.070 | 715,921 | -0.04(-0.92%) |
Apr 26, 2004 | 4.134 | 4.178 | 4.070 | 4.108 | 879,611 | +0.01(+0.31%) |
Apr 23, 2004 | 4.089 | 4.134 | 4.039 | 4.096 | 561,898 | +0.01(+0.15%) |
Apr 22, 2004 | 3.988 | 4.102 | 3.976 | 4.089 | 628,135 | +0.14(+3.51%) |
Apr 21, 2004 | 4.152 | 4.152 | 3.913 | 3.951 | 1,564,633 | -0.18(-4.28%) |
Apr 20, 2004 | 4.134 | 4.197 | 4.077 | 4.127 | 1,003,051 | +0.04(+0.93%) |
Apr 19, 2004 | 4.070 | 4.146 | 4.070 | 4.089 | 161,787 | -0.02(-0.46%) |
Apr 16, 2004 | 4.152 | 4.228 | 4.108 | 4.108 | 543,517 | -0.02(-0.46%) |
Apr 15, 2004 | 4.159 | 4.190 | 4.077 | 4.127 | 477,598 | -0.06(-1.51%) |
Apr 14, 2004 | 4.241 | 4.272 | 4.134 | 4.190 | 814,325 | -0.08(-1.78%) |
Apr 13, 2004 | 4.285 | 4.291 | 4.253 | 4.266 | 1,892,803 | -0.01(-0.29%) |
Apr 12, 2004 | 4.197 | 4.298 | 4.178 | 4.279 | 1,100,821 | +0.08(+1.95%) |
Apr 08, 2004 | 4.197 | 4.241 | 4.077 | 4.197 | 553,500 | +0.01(+0.15%) |
Apr 07, 2004 | 4.140 | 4.216 | 4.102 | 4.190 | 1,216,021 | +0.01(+0.30%) |
Apr 06, 2004 | 4.279 | 4.285 | 4.121 | 4.178 | 513,568 | -0.09(-2.22%) |
Apr 05, 2004 | 4.197 | 4.317 | 4.197 | 4.272 | 1,710,574 | +0.08(+1.80%) |
Apr 02, 2004 | 4.140 | 4.228 | 4.115 | 4.197 | 885,949 | +0.06(+1.37%) |
Apr 01, 2004 | 4.039 | 4.171 | 4.026 | 4.140 | 811,948 | +0.08(+2.02%) |
Mar 31, 2004 | 3.976 | 4.058 | 3.963 | 4.058 | 765,678 | +0.11(+2.88%) |
Mar 30, 2004 | 3.982 | 3.982 | 3.913 | 3.944 | 864,081 | -0.01(-0.16%) |
Mar 29, 2004 | 3.944 | 3.988 | 3.919 | 3.951 | 595,967 | +0.06(+1.46%) |
Mar 26, 2004 | 3.868 | 3.913 | 3.799 | 3.894 | 945,054 | +0.03(+0.65%) |
Mar 25, 2004 | 3.913 | 3.913 | 3.711 | 3.868 | 1,078,953 | +0.02(+0.49%) |
Mar 24, 2004 | 3.831 | 3.913 | 3.818 | 3.850 | 1,382,245 | -0.01(-0.33%) |
Mar 23, 2004 | 3.951 | 3.951 | 3.850 | 3.862 | 694,688 | -0.03(-0.65%) |
Mar 22, 2004 | 3.988 | 3.988 | 3.824 | 3.887 | 799,588 | -0.09(-2.22%) |
Mar 19, 2004 | 3.976 | 4.033 | 3.976 | 3.976 | 491,701 | -0.04(-1.10%) |
Mar 18, 2004 | 4.102 | 4.102 | 4.001 | 4.020 | 329,913 | -0.04(-0.93%) |
Mar 17, 2004 | 4.096 | 4.096 | 4.039 | 4.058 | 963,119 | +0.01(+0.16%) |
Mar 16, 2004 | 4.064 | 4.102 | 3.932 | 4.051 | 663,788 | +0.04(+0.94%) |
Mar 15, 2004 | 4.096 | 4.096 | 3.982 | 4.014 | 866,934 | -0.14(-3.34%) |
Mar 12, 2004 | 4.096 | 4.178 | 3.982 | 4.152 | 1,933,211 | +0.07(+1.70%) |
Mar 11, 2004 | 4.108 | 4.146 | 4.033 | 4.083 | 2,081,846 | -0.02(-0.46%) |
Mar 10, 2004 | 4.317 | 4.317 | 4.102 | 4.102 | 1,907,223 | -0.20(-4.69%) |
Mar 09, 2004 | 4.348 | 4.354 | 4.241 | 4.304 | 669,968 | -0.05(-1.16%) |
Mar 08, 2004 | 4.354 | 4.367 | 4.317 | 4.354 | 605,316 | -0.07(-1.57%) |
Mar 05, 2004 | 4.424 | 4.449 | 4.411 | 4.424 | 513,727 | +0.00(+0.00%) |
Mar 04, 2004 | 4.436 | 4.436 | 4.367 | 4.424 | 424,197 | -0.01(-0.14%) |
Mar 03, 2004 | 4.487 | 4.525 | 4.418 | 4.430 | 816,860 | -0.10(-2.23%) |
Mar 02, 2004 | 4.569 | 4.588 | 4.512 | 4.531 | 652,379 | -0.08(-1.78%) |