Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.741 | 3.754 | 3.707 | 3.739 | 7,618,543 | +0.01(+0.30%) |
May 27, 2004 | 3.747 | 3.778 | 3.720 | 3.728 | 8,119,025 | +0.00(+0.07%) |
May 26, 2004 | 3.701 | 3.771 | 3.681 | 3.725 | 11,197,080 | +0.01(+0.34%) |
May 25, 2004 | 3.631 | 3.713 | 3.611 | 3.713 | 16,590,099 | +0.09(+2.47%) |
May 24, 2004 | 3.558 | 3.651 | 3.555 | 3.623 | 17,814,660 | +0.08(+2.18%) |
May 21, 2004 | 3.520 | 3.547 | 3.510 | 3.546 | 15,965,925 | +0.06(+1.58%) |
May 20, 2004 | 3.497 | 3.507 | 3.459 | 3.491 | 8,901,146 | -0.01(-0.17%) |
May 19, 2004 | 3.519 | 3.551 | 3.493 | 3.497 | 10,976,335 | +0.00(+0.06%) |
May 18, 2004 | 3.479 | 3.513 | 3.476 | 3.495 | 15,925,962 | +0.02(+0.68%) |
May 17, 2004 | 3.537 | 3.537 | 3.458 | 3.471 | 12,993,484 | -0.09(-2.42%) |
May 14, 2004 | 3.585 | 3.600 | 3.534 | 3.557 | 9,221,796 | -0.02(-0.67%) |
May 13, 2004 | 3.578 | 3.613 | 3.576 | 3.581 | 18,188,594 | +0.01(+0.22%) |
May 12, 2004 | 3.584 | 3.595 | 3.506 | 3.573 | 16,188,572 | +0.02(+0.68%) |
May 11, 2004 | 3.531 | 3.560 | 3.529 | 3.549 | 17,109,610 | +0.06(+1.72%) |
May 10, 2004 | 3.471 | 3.510 | 3.463 | 3.489 | 20,630,106 | -0.01(-0.26%) |
May 07, 2004 | 3.572 | 3.602 | 3.498 | 3.498 | 22,369,422 | -0.09(-2.60%) |
May 06, 2004 | 3.689 | 3.689 | 3.572 | 3.592 | 25,314,268 | -0.13(-3.39%) |
May 05, 2004 | 3.699 | 3.718 | 3.657 | 3.718 | 16,217,117 | +0.02(+0.43%) |
May 04, 2004 | 3.715 | 3.729 | 3.692 | 3.702 | 14,854,590 | -0.03(-0.89%) |
May 03, 2004 | 3.772 | 3.778 | 3.715 | 3.735 | 18,691,930 | -0.05(-1.21%) |
Apr 30, 2004 | 3.791 | 3.830 | 3.774 | 3.781 | 11,055,309 | -0.01(-0.26%) |
Apr 29, 2004 | 3.869 | 3.877 | 3.747 | 3.791 | 24,418,922 | -0.08(-2.00%) |
Apr 28, 2004 | 3.903 | 3.903 | 3.856 | 3.868 | 9,376,889 | -0.04(-1.13%) |
Apr 27, 2004 | 3.865 | 3.932 | 3.864 | 3.912 | 11,245,606 | +0.05(+1.24%) |
Apr 26, 2004 | 3.957 | 3.966 | 3.842 | 3.864 | 17,338,918 | -0.09(-2.17%) |
Apr 23, 2004 | 3.969 | 3.969 | 3.938 | 3.950 | 9,318,848 | -0.03(-0.66%) |
Apr 22, 2004 | 3.939 | 4.000 | 3.915 | 3.976 | 11,489,186 | +0.01(+0.29%) |
Apr 21, 2004 | 3.957 | 3.996 | 3.944 | 3.965 | 12,776,546 | -0.02(-0.40%) |
Apr 20, 2004 | 4.020 | 4.046 | 3.981 | 3.981 | 14,352,206 | -0.03(-0.75%) |
Apr 19, 2004 | 3.989 | 4.020 | 3.983 | 4.011 | 9,354,053 | +0.02(+0.54%) |
Apr 16, 2004 | 3.991 | 3.995 | 3.967 | 3.989 | 8,812,658 | +0.02(+0.42%) |
Apr 15, 2004 | 3.984 | 4.012 | 3.957 | 3.972 | 7,329,292 | -0.01(-0.29%) |
Apr 14, 2004 | 3.994 | 4.024 | 3.959 | 3.984 | 11,022,958 | -0.03(-0.75%) |
Apr 13, 2004 | 4.128 | 4.128 | 3.988 | 4.014 | 11,602,413 | -0.05(-1.11%) |
Apr 12, 2004 | 4.041 | 4.078 | 4.041 | 4.059 | 4,843,060 | +0.02(+0.61%) |
Apr 08, 2004 | 4.046 | 4.072 | 4.022 | 4.034 | 11,108,592 | +0.00(+0.03%) |
Apr 07, 2004 | 4.058 | 4.062 | 4.015 | 4.033 | 10,414,008 | -0.03(-0.83%) |
Apr 06, 2004 | 4.083 | 4.093 | 4.047 | 4.067 | 10,736,561 | -0.04(-0.88%) |
Apr 05, 2004 | 4.025 | 4.103 | 4.025 | 4.103 | 8,649,954 | +0.08(+1.88%) |
Apr 02, 2004 | 4.038 | 4.065 | 3.996 | 4.027 | 8,727,024 | +0.01(+0.33%) |
Apr 01, 2004 | 4.089 | 4.089 | 3.999 | 4.014 | 14,341,739 | -0.08(-1.90%) |
Mar 31, 2004 | 4.029 | 4.104 | 4.017 | 4.092 | 17,273,266 | +0.06(+1.37%) |
Mar 30, 2004 | 4.002 | 4.046 | 3.992 | 4.037 | 7,268,397 | +0.01(+0.29%) |
Mar 29, 2004 | 4.020 | 4.046 | 4.012 | 4.025 | 15,492,085 | +0.02(+0.46%) |
Mar 26, 2004 | 4.017 | 4.045 | 3.994 | 4.007 | 8,575,738 | -0.01(-0.30%) |
Mar 25, 2004 | 4.025 | 4.038 | 3.994 | 4.019 | 11,084,805 | -0.01(-0.16%) |
Mar 24, 2004 | 3.994 | 4.041 | 3.987 | 4.025 | 10,242,740 | +0.02(+0.39%) |
Mar 23, 2004 | 4.028 | 4.028 | 3.975 | 4.010 | 13,431,168 | -0.01(-0.37%) |
Mar 22, 2004 | 4.128 | 4.128 | 3.993 | 4.024 | 12,973,503 | -0.02(-0.38%) |
Mar 19, 2004 | 4.028 | 4.073 | 3.969 | 4.039 | 23,919,392 | +0.00(+0.06%) |
Mar 18, 2004 | 4.004 | 4.039 | 3.968 | 4.037 | 17,633,878 | +0.04(+0.88%) |
Mar 17, 2004 | 3.954 | 4.019 | 3.941 | 4.002 | 13,293,202 | +0.05(+1.38%) |
Mar 16, 2004 | 3.933 | 3.962 | 3.928 | 3.947 | 11,452,078 | +0.04(+0.95%) |
Mar 15, 2004 | 3.932 | 3.939 | 3.894 | 3.910 | 14,788,937 | -0.02(-0.53%) |
Mar 12, 2004 | 3.928 | 3.961 | 3.897 | 3.931 | 13,099,099 | +0.01(+0.16%) |
Mar 11, 2004 | 4.004 | 4.014 | 3.920 | 3.924 | 12,982,067 | -0.10(-2.57%) |
Mar 10, 2004 | 4.052 | 4.094 | 4.025 | 4.028 | 15,791,803 | -0.00(-0.01%) |
Mar 09, 2004 | 4.006 | 4.050 | 3.978 | 4.028 | 42,829,212 | +0.11(+2.91%) |
Mar 08, 2004 | 3.925 | 3.925 | 3.904 | 3.914 | 11,023,910 | -0.02(-0.45%) |
Mar 05, 2004 | 3.897 | 3.939 | 3.878 | 3.932 | 13,879,317 | +0.01(+0.15%) |
Mar 04, 2004 | 3.874 | 3.936 | 3.870 | 3.926 | 9,395,918 | +0.05(+1.21%) |
Mar 03, 2004 | 3.876 | 3.883 | 3.795 | 3.880 | 20,071,584 | -0.00(-0.04%) |
Mar 02, 2004 | 3.864 | 3.881 | 3.836 | 3.881 | 15,652,886 | +0.02(+0.45%) |