Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.164 | 4.185 | 4.112 | 4.138 | 565,000 | -0.05(-1.12%) |
May 27, 2004 | 4.177 | 4.224 | 4.167 | 4.185 | 468,000 | -0.01(-0.19%) |
May 26, 2004 | 4.225 | 4.232 | 4.116 | 4.193 | 608,000 | +0.01(+0.36%) |
May 25, 2004 | 4.125 | 4.285 | 4.107 | 4.178 | 690,000 | +0.05(+1.26%) |
May 24, 2004 | 4.027 | 4.130 | 4.026 | 4.126 | 504,000 | +0.10(+2.46%) |
May 21, 2004 | 3.933 | 4.068 | 3.919 | 4.027 | 1,441,000 | +0.09(+2.18%) |
May 20, 2004 | 3.896 | 3.954 | 3.896 | 3.941 | 684,000 | +0.04(+1.08%) |
May 19, 2004 | 3.839 | 3.912 | 3.788 | 3.899 | 813,000 | +0.11(+2.79%) |
May 18, 2004 | 3.721 | 3.805 | 3.721 | 3.793 | 527,000 | +0.06(+1.63%) |
May 17, 2004 | 3.820 | 3.836 | 3.690 | 3.732 | 679,000 | -0.06(-1.53%) |
May 14, 2004 | 3.803 | 3.872 | 3.760 | 3.790 | 198,000 | -0.03(-0.79%) |
May 13, 2004 | 3.829 | 3.873 | 3.703 | 3.820 | 397,000 | -0.01(-0.16%) |
May 12, 2004 | 3.840 | 3.852 | 3.652 | 3.826 | 501,000 | +0.02(+0.45%) |
May 11, 2004 | 3.720 | 3.836 | 3.720 | 3.809 | 305,000 | +0.10(+2.70%) |
May 10, 2004 | 3.740 | 3.852 | 3.686 | 3.709 | 771,000 | -0.04(-1.04%) |
May 07, 2004 | 3.885 | 3.907 | 3.725 | 3.748 | 857,000 | -0.15(-3.95%) |
May 06, 2004 | 3.893 | 3.964 | 3.883 | 3.902 | 622,000 | -0.05(-1.29%) |
May 05, 2004 | 3.901 | 3.972 | 3.884 | 3.953 | 277,000 | +0.02(+0.46%) |
May 04, 2004 | 3.795 | 3.958 | 3.795 | 3.935 | 1,443,000 | +0.09(+2.42%) |
May 03, 2004 | 3.885 | 3.958 | 3.750 | 3.842 | 1,505,000 | -0.09(-2.41%) |
Apr 30, 2004 | 3.905 | 3.951 | 3.863 | 3.937 | 644,000 | +0.01(+0.31%) |
Apr 29, 2004 | 3.912 | 3.958 | 3.895 | 3.925 | 583,000 | +0.03(+0.77%) |
Apr 28, 2004 | 3.904 | 3.950 | 3.892 | 3.895 | 863,000 | -0.03(-0.76%) |
Apr 27, 2004 | 3.896 | 3.945 | 3.852 | 3.925 | 1,127,000 | -0.02(-0.48%) |
Apr 26, 2004 | 3.901 | 3.982 | 3.876 | 3.944 | 668,000 | -0.01(-0.33%) |
Apr 23, 2004 | 3.897 | 3.958 | 3.866 | 3.957 | 886,000 | +0.06(+1.46%) |
Apr 22, 2004 | 3.841 | 3.900 | 3.801 | 3.900 | 648,000 | +0.07(+1.88%) |
Apr 21, 2004 | 3.860 | 3.860 | 3.770 | 3.828 | 483,000 | -0.04(-1.11%) |
Apr 20, 2004 | 3.898 | 3.907 | 3.825 | 3.871 | 741,000 | +0.01(+0.28%) |
Apr 19, 2004 | 3.842 | 3.904 | 3.842 | 3.860 | 764,000 | -0.04(-1.08%) |
Apr 16, 2004 | 3.903 | 3.974 | 3.871 | 3.902 | 770,000 | -0.01(-0.36%) |
Apr 15, 2004 | 3.922 | 3.922 | 3.820 | 3.916 | 539,000 | +0.04(+1.01%) |
Apr 14, 2004 | 3.761 | 3.934 | 3.761 | 3.877 | 658,000 | +0.05(+1.36%) |
Apr 13, 2004 | 3.834 | 4.000 | 3.774 | 3.825 | 690,000 | -0.10(-2.57%) |
Apr 12, 2004 | 3.985 | 3.987 | 3.896 | 3.926 | 809,000 | +0.05(+1.21%) |
Apr 08, 2004 | 3.934 | 3.976 | 3.860 | 3.879 | 1,238,000 | -0.04(-0.97%) |
Apr 07, 2004 | 3.894 | 3.917 | 3.810 | 3.917 | 1,181,000 | +0.03(+0.77%) |
Apr 06, 2004 | 3.880 | 3.951 | 3.844 | 3.887 | 1,167,000 | -0.01(-0.33%) |
Apr 05, 2004 | 3.856 | 3.923 | 3.838 | 3.900 | 1,093,000 | +0.00(+0.08%) |
Apr 02, 2004 | 3.820 | 3.907 | 3.811 | 3.897 | 2,232,000 | +0.13(+3.45%) |
Apr 01, 2004 | 3.735 | 3.827 | 3.725 | 3.767 | 831,000 | +0.08(+2.17%) |
Mar 31, 2004 | 3.720 | 3.780 | 3.643 | 3.687 | 2,091,000 | -0.03(-0.86%) |
Mar 30, 2004 | 3.675 | 3.719 | 3.645 | 3.719 | 877,000 | +0.03(+0.81%) |
Mar 29, 2004 | 3.562 | 3.700 | 3.562 | 3.689 | 1,654,000 | +0.09(+2.50%) |
Mar 26, 2004 | 3.654 | 3.654 | 3.565 | 3.599 | 986,000 | -0.01(-0.17%) |
Mar 25, 2004 | 3.692 | 3.692 | 3.564 | 3.605 | 879,000 | -0.08(-2.04%) |
Mar 24, 2004 | 3.583 | 3.697 | 3.538 | 3.680 | 945,000 | +0.10(+2.71%) |
Mar 23, 2004 | 3.588 | 3.636 | 3.563 | 3.583 | 620,000 | -0.05(-1.27%) |
Mar 22, 2004 | 3.789 | 3.789 | 3.590 | 3.629 | 463,000 | -0.03(-0.87%) |
Mar 19, 2004 | 3.912 | 3.914 | 3.649 | 3.661 | 746,000 | -0.16(-4.19%) |
Mar 18, 2004 | 3.736 | 3.852 | 3.722 | 3.821 | 510,000 | +0.08(+2.28%) |
Mar 17, 2004 | 3.673 | 3.800 | 3.673 | 3.736 | 1,256,000 | +0.07(+1.80%) |
Mar 16, 2004 | 3.914 | 3.914 | 3.649 | 3.670 | 1,396,000 | -0.23(-5.90%) |
Mar 15, 2004 | 3.974 | 3.974 | 3.856 | 3.900 | 567,000 | -0.05(-1.27%) |
Mar 12, 2004 | 3.994 | 4.026 | 3.868 | 3.950 | 1,662,000 | -0.02(-0.45%) |
Mar 11, 2004 | 3.665 | 3.993 | 3.665 | 3.968 | 5,665,000 | +0.27(+7.24%) |
Mar 10, 2004 | 3.850 | 3.850 | 3.668 | 3.700 | 949,000 | -0.03(-0.83%) |
Mar 09, 2004 | 3.809 | 3.815 | 3.724 | 3.731 | 1,096,000 | -0.08(-2.07%) |
Mar 08, 2004 | 3.750 | 3.942 | 3.744 | 3.810 | 841,000 | -0.00(-0.06%) |
Mar 05, 2004 | 3.750 | 3.899 | 3.750 | 3.812 | 546,000 | -0.04(-1.04%) |
Mar 04, 2004 | 3.877 | 3.900 | 3.750 | 3.852 | 1,004,000 | -0.02(-0.45%) |
Mar 03, 2004 | 3.871 | 3.892 | 3.750 | 3.870 | 436,000 | +0.01(+0.16%) |
Mar 02, 2004 | 3.873 | 3.929 | 3.841 | 3.864 | 616,000 | -0.04(-0.92%) |