Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.799 | 3.828 | 3.773 | 3.815 | 7,615,649 | +0.04(+1.18%) |
May 27, 2004 | 3.853 | 3.861 | 3.750 | 3.770 | 11,310,522 | -0.08(-2.14%) |
May 26, 2004 | 3.852 | 3.871 | 3.821 | 3.853 | 7,599,919 | +0.02(+0.57%) |
May 25, 2004 | 3.754 | 3.831 | 3.748 | 3.831 | 6,313,530 | +0.08(+2.20%) |
May 24, 2004 | 3.721 | 3.761 | 3.688 | 3.749 | 8,480,379 | +0.03(+0.86%) |
May 21, 2004 | 3.756 | 3.756 | 3.682 | 3.717 | 4,748,802 | +0.00(+0.09%) |
May 20, 2004 | 3.701 | 3.736 | 3.688 | 3.713 | 5,439,625 | +0.03(+0.71%) |
May 19, 2004 | 3.752 | 3.774 | 3.662 | 3.687 | 8,935,247 | -0.06(-1.56%) |
May 18, 2004 | 3.805 | 3.805 | 3.728 | 3.745 | 5,832,882 | -0.04(-1.12%) |
May 17, 2004 | 3.821 | 3.867 | 3.783 | 3.788 | 8,457,221 | -0.06(-1.46%) |
May 14, 2004 | 3.810 | 3.875 | 3.783 | 3.844 | 8,978,942 | +0.05(+1.45%) |
May 13, 2004 | 3.878 | 3.891 | 3.765 | 3.789 | 11,300,472 | -0.09(-2.30%) |
May 12, 2004 | 3.856 | 3.902 | 3.808 | 3.878 | 6,186,377 | +0.02(+0.56%) |
May 11, 2004 | 3.737 | 3.867 | 3.736 | 3.856 | 8,237,870 | +0.12(+3.22%) |
May 10, 2004 | 3.830 | 3.830 | 3.704 | 3.736 | 6,899,921 | -0.12(-3.03%) |
May 07, 2004 | 3.952 | 3.965 | 3.844 | 3.853 | 4,782,885 | -0.12(-3.02%) |
May 06, 2004 | 3.954 | 3.988 | 3.908 | 3.973 | 7,966,522 | +0.02(+0.49%) |
May 05, 2004 | 3.913 | 3.959 | 3.879 | 3.954 | 7,383,627 | +0.03(+0.67%) |
May 04, 2004 | 3.889 | 3.948 | 3.868 | 3.927 | 7,392,803 | +0.07(+1.72%) |
May 03, 2004 | 3.859 | 3.891 | 3.816 | 3.861 | 11,130,497 | +0.02(+0.54%) |
Apr 30, 2004 | 3.822 | 3.856 | 3.817 | 3.840 | 9,032,687 | +0.05(+1.42%) |
Apr 29, 2004 | 3.925 | 3.925 | 3.764 | 3.786 | 7,436,936 | -0.13(-3.25%) |
Apr 28, 2004 | 4.004 | 4.005 | 3.895 | 3.913 | 8,886,745 | -0.11(-2.67%) |
Apr 27, 2004 | 3.948 | 4.069 | 3.929 | 4.021 | 10,619,263 | +0.09(+2.33%) |
Apr 26, 2004 | 3.902 | 3.968 | 3.902 | 3.929 | 9,788,179 | +0.03(+0.76%) |
Apr 23, 2004 | 3.868 | 3.938 | 3.833 | 3.900 | 8,592,676 | +0.01(+0.35%) |
Apr 22, 2004 | 3.826 | 3.903 | 3.797 | 3.886 | 7,309,782 | +0.06(+1.59%) |
Apr 21, 2004 | 3.799 | 3.845 | 3.748 | 3.825 | 8,189,368 | +0.01(+0.39%) |
Apr 20, 2004 | 3.925 | 3.925 | 3.807 | 3.810 | 5,059,039 | -0.11(-2.92%) |
Apr 19, 2004 | 3.936 | 3.936 | 3.877 | 3.925 | 8,367,208 | -0.01(-0.32%) |
Apr 16, 2004 | 3.925 | 3.941 | 3.885 | 3.938 | 6,534,628 | +0.05(+1.24%) |
Apr 15, 2004 | 3.839 | 3.902 | 3.817 | 3.889 | 7,733,626 | +0.07(+1.86%) |
Apr 14, 2004 | 3.859 | 3.868 | 3.782 | 3.818 | 8,618,893 | -0.03(-0.89%) |
Apr 13, 2004 | 3.948 | 3.948 | 3.837 | 3.853 | 11,060,585 | -0.04(-1.12%) |
Apr 12, 2004 | 3.862 | 3.925 | 3.854 | 3.896 | 10,285,868 | +0.05(+1.34%) |
Apr 08, 2004 | 3.782 | 3.860 | 3.777 | 3.845 | 11,784,616 | +0.08(+2.13%) |
Apr 07, 2004 | 3.799 | 3.799 | 3.719 | 3.765 | 8,481,690 | -0.03(-0.75%) |
Apr 06, 2004 | 3.770 | 3.815 | 3.742 | 3.793 | 7,628,758 | +0.00(+0.00%) |
Apr 05, 2004 | 3.770 | 3.794 | 3.744 | 3.793 | 7,031,880 | +0.04(+1.19%) |
Apr 02, 2004 | 3.776 | 3.796 | 3.707 | 3.749 | 12,738,484 | -0.01(-0.33%) |
Apr 01, 2004 | 3.868 | 3.913 | 3.740 | 3.761 | 18,905,634 | -0.09(-2.38%) |
Mar 31, 2004 | 3.776 | 3.871 | 3.776 | 3.853 | 23,858,494 | +0.11(+3.03%) |
Mar 30, 2004 | 3.662 | 3.778 | 3.623 | 3.740 | 19,817,556 | +0.14(+3.75%) |
Mar 29, 2004 | 3.605 | 3.653 | 3.576 | 3.605 | 14,998,840 | +0.00(+0.00%) |
Mar 26, 2004 | 3.496 | 3.605 | 3.467 | 3.605 | 54,416,784 | +0.08(+2.34%) |
Mar 25, 2004 | 3.678 | 3.679 | 3.512 | 3.522 | 27,287,700 | -0.17(-4.65%) |
Mar 24, 2004 | 3.788 | 3.793 | 3.680 | 3.694 | 9,563,148 | -0.10(-2.57%) |
Mar 23, 2004 | 3.822 | 3.822 | 3.734 | 3.791 | 11,090,735 | -0.04(-0.93%) |
Mar 22, 2004 | 3.814 | 3.878 | 3.798 | 3.826 | 8,820,765 | -0.06(-1.56%) |
Mar 19, 2004 | 4.051 | 4.063 | 3.885 | 3.887 | 11,407,525 | -0.16(-4.07%) |
Mar 18, 2004 | 4.007 | 4.059 | 3.996 | 4.052 | 4,743,996 | +0.03(+0.63%) |
Mar 17, 2004 | 3.952 | 4.037 | 3.942 | 4.027 | 4,018,654 | +0.08(+2.09%) |
Mar 16, 2004 | 3.971 | 3.979 | 3.931 | 3.944 | 4,280,389 | -0.01(-0.17%) |
Mar 15, 2004 | 3.964 | 3.984 | 3.938 | 3.951 | 4,664,470 | +0.00(+0.03%) |
Mar 12, 2004 | 3.942 | 3.958 | 3.889 | 3.950 | 3,572,088 | +0.05(+1.20%) |
Mar 11, 2004 | 3.987 | 3.995 | 3.899 | 3.903 | 4,709,477 | -0.09(-2.15%) |
Mar 10, 2004 | 4.070 | 4.082 | 3.988 | 3.989 | 5,041,561 | -0.06(-1.44%) |
Mar 09, 2004 | 4.039 | 4.067 | 4.032 | 4.047 | 3,816,345 | -0.01(-0.37%) |
Mar 08, 2004 | 4.066 | 4.097 | 4.051 | 4.062 | 2,336,386 | +0.02(+0.51%) |
Mar 05, 2004 | 4.003 | 4.059 | 3.994 | 4.042 | 5,288,002 | +0.04(+1.00%) |
Mar 04, 2004 | 4.016 | 4.022 | 3.980 | 4.002 | 3,549,804 | -0.02(-0.57%) |
Mar 03, 2004 | 3.986 | 4.039 | 3.973 | 4.024 | 4,658,353 | +0.01(+0.34%) |
Mar 02, 2004 | 4.108 | 4.129 | 4.006 | 4.011 | 8,724,199 | -0.12(-2.80%) |