Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.903 | 3.917 | 3.868 | 3.901 | 7,301,720 | +0.01(+0.30%) |
May 27, 2004 | 3.909 | 3.942 | 3.882 | 3.890 | 7,781,388 | +0.00(+0.07%) |
May 26, 2004 | 3.861 | 3.935 | 3.841 | 3.887 | 10,731,440 | +0.01(+0.34%) |
May 25, 2004 | 3.789 | 3.874 | 3.768 | 3.874 | 15,900,187 | +0.09(+2.47%) |
May 24, 2004 | 3.712 | 3.809 | 3.709 | 3.780 | 17,073,824 | +0.08(+2.18%) |
May 21, 2004 | 3.673 | 3.701 | 3.663 | 3.700 | 15,301,969 | +0.06(+1.58%) |
May 20, 2004 | 3.648 | 3.659 | 3.609 | 3.642 | 8,530,984 | -0.01(-0.17%) |
May 19, 2004 | 3.672 | 3.705 | 3.645 | 3.648 | 10,519,876 | +0.00(+0.06%) |
May 18, 2004 | 3.630 | 3.666 | 3.626 | 3.646 | 15,263,668 | +0.02(+0.68%) |
May 17, 2004 | 3.690 | 3.690 | 3.608 | 3.621 | 12,453,140 | -0.09(-2.42%) |
May 14, 2004 | 3.740 | 3.756 | 3.687 | 3.711 | 8,838,301 | -0.03(-0.67%) |
May 13, 2004 | 3.733 | 3.770 | 3.731 | 3.737 | 17,432,208 | +0.01(+0.22%) |
May 12, 2004 | 3.739 | 3.751 | 3.658 | 3.728 | 15,515,358 | +0.03(+0.68%) |
May 11, 2004 | 3.685 | 3.715 | 3.682 | 3.703 | 16,398,093 | +0.06(+1.72%) |
May 10, 2004 | 3.621 | 3.662 | 3.613 | 3.641 | 19,772,186 | -0.01(-0.26%) |
May 07, 2004 | 3.727 | 3.759 | 3.650 | 3.650 | 21,439,172 | -0.10(-2.60%) |
May 06, 2004 | 3.849 | 3.849 | 3.727 | 3.748 | 24,261,554 | -0.13(-3.39%) |
May 05, 2004 | 3.860 | 3.879 | 3.816 | 3.879 | 15,542,715 | +0.02(+0.43%) |
May 04, 2004 | 3.876 | 3.891 | 3.852 | 3.863 | 14,236,850 | -0.03(-0.89%) |
May 03, 2004 | 3.936 | 3.942 | 3.876 | 3.897 | 17,914,612 | -0.05(-1.21%) |
Apr 30, 2004 | 3.956 | 3.997 | 3.937 | 3.945 | 10,595,565 | -0.01(-0.26%) |
Apr 29, 2004 | 4.037 | 4.045 | 3.910 | 3.955 | 23,403,440 | -0.08(-2.00%) |
Apr 28, 2004 | 4.073 | 4.073 | 4.023 | 4.036 | 8,986,943 | -0.05(-1.13%) |
Apr 27, 2004 | 4.033 | 4.102 | 4.032 | 4.082 | 10,777,948 | +0.05(+1.24%) |
Apr 26, 2004 | 4.129 | 4.138 | 4.009 | 4.032 | 16,617,865 | -0.09(-2.17%) |
Apr 23, 2004 | 4.141 | 4.141 | 4.109 | 4.122 | 8,931,316 | -0.03(-0.66%) |
Apr 22, 2004 | 4.109 | 4.174 | 4.085 | 4.149 | 11,011,399 | +0.01(+0.29%) |
Apr 21, 2004 | 4.129 | 4.170 | 4.116 | 4.137 | 12,245,223 | -0.02(-0.40%) |
Apr 20, 2004 | 4.194 | 4.222 | 4.153 | 4.153 | 13,755,358 | -0.03(-0.75%) |
Apr 19, 2004 | 4.162 | 4.194 | 4.156 | 4.185 | 8,965,057 | +0.02(+0.54%) |
Apr 16, 2004 | 4.164 | 4.168 | 4.139 | 4.162 | 8,446,176 | +0.02(+0.42%) |
Apr 15, 2004 | 4.157 | 4.186 | 4.129 | 4.145 | 7,024,497 | -0.01(-0.29%) |
Apr 14, 2004 | 4.167 | 4.199 | 4.131 | 4.157 | 10,564,560 | -0.03(-0.75%) |
Apr 13, 2004 | 4.307 | 4.307 | 4.161 | 4.188 | 11,119,917 | -0.05(-1.11%) |
Apr 12, 2004 | 4.216 | 4.255 | 4.216 | 4.235 | 4,641,658 | +0.03(+0.61%) |
Apr 08, 2004 | 4.222 | 4.249 | 4.196 | 4.209 | 10,646,632 | +0.00(+0.03%) |
Apr 07, 2004 | 4.234 | 4.238 | 4.190 | 4.208 | 9,980,933 | -0.04(-0.83%) |
Apr 06, 2004 | 4.260 | 4.271 | 4.223 | 4.243 | 10,290,073 | -0.04(-0.88%) |
Apr 05, 2004 | 4.200 | 4.281 | 4.200 | 4.281 | 8,290,238 | +0.08(+1.88%) |
Apr 02, 2004 | 4.214 | 4.242 | 4.169 | 4.202 | 8,364,103 | +0.01(+0.33%) |
Apr 01, 2004 | 4.267 | 4.267 | 4.173 | 4.188 | 13,745,326 | -0.08(-1.90%) |
Mar 31, 2004 | 4.204 | 4.282 | 4.192 | 4.270 | 16,554,943 | +0.06(+1.37%) |
Mar 30, 2004 | 4.175 | 4.221 | 4.165 | 4.212 | 6,966,134 | +0.01(+0.29%) |
Mar 29, 2004 | 4.194 | 4.221 | 4.186 | 4.200 | 14,847,834 | +0.02(+0.46%) |
Mar 26, 2004 | 4.192 | 4.221 | 4.167 | 4.181 | 8,219,109 | -0.01(-0.30%) |
Mar 25, 2004 | 4.200 | 4.213 | 4.168 | 4.193 | 10,623,834 | -0.01(-0.16%) |
Mar 24, 2004 | 4.167 | 4.216 | 4.160 | 4.200 | 9,816,788 | +0.02(+0.39%) |
Mar 23, 2004 | 4.203 | 4.203 | 4.148 | 4.183 | 12,872,622 | -0.02(-0.37%) |
Mar 22, 2004 | 4.307 | 4.307 | 4.166 | 4.199 | 12,433,990 | -0.02(-0.38%) |
Mar 19, 2004 | 4.203 | 4.249 | 4.141 | 4.215 | 22,924,684 | +0.00(+0.07%) |
Mar 18, 2004 | 4.178 | 4.215 | 4.140 | 4.212 | 16,900,560 | +0.04(+0.88%) |
Mar 17, 2004 | 4.126 | 4.193 | 4.112 | 4.175 | 12,740,394 | +0.06(+1.38%) |
Mar 16, 2004 | 4.104 | 4.134 | 4.099 | 4.118 | 10,975,834 | +0.04(+0.95%) |
Mar 15, 2004 | 4.102 | 4.109 | 4.063 | 4.079 | 14,173,927 | -0.02(-0.53%) |
Mar 12, 2004 | 4.099 | 4.133 | 4.066 | 4.101 | 12,554,363 | +0.01(+0.16%) |
Mar 11, 2004 | 4.178 | 4.188 | 4.090 | 4.095 | 12,442,197 | -0.11(-2.57%) |
Mar 10, 2004 | 4.227 | 4.272 | 4.200 | 4.203 | 15,135,088 | -0.00(-0.01%) |
Mar 09, 2004 | 4.180 | 4.226 | 4.151 | 4.203 | 41,048,124 | +0.12(+2.91%) |
Mar 08, 2004 | 4.096 | 4.096 | 4.074 | 4.084 | 10,565,472 | -0.02(-0.45%) |
Mar 05, 2004 | 4.066 | 4.109 | 4.046 | 4.103 | 13,302,135 | +0.01(+0.15%) |
Mar 04, 2004 | 4.042 | 4.107 | 4.038 | 4.097 | 9,005,181 | +0.05(+1.21%) |
Mar 03, 2004 | 4.044 | 4.052 | 3.960 | 4.048 | 19,236,892 | -0.00(-0.04%) |
Mar 02, 2004 | 4.032 | 4.050 | 4.003 | 4.050 | 15,001,948 | +0.02(+0.45%) |