Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.783 | 3.812 | 3.757 | 3.799 | 7,647,321 | +0.04(+1.18%) |
May 27, 2004 | 3.837 | 3.845 | 3.734 | 3.755 | 11,357,560 | -0.08(-2.14%) |
May 26, 2004 | 3.836 | 3.855 | 3.805 | 3.837 | 7,631,525 | +0.02(+0.57%) |
May 25, 2004 | 3.739 | 3.815 | 3.732 | 3.815 | 6,339,786 | +0.08(+2.20%) |
May 24, 2004 | 3.706 | 3.746 | 3.673 | 3.733 | 8,515,647 | +0.03(+0.86%) |
May 21, 2004 | 3.740 | 3.740 | 3.667 | 3.701 | 4,768,551 | +0.00(+0.09%) |
May 20, 2004 | 3.685 | 3.721 | 3.673 | 3.698 | 5,462,247 | +0.03(+0.71%) |
May 19, 2004 | 3.737 | 3.758 | 3.647 | 3.672 | 8,972,406 | -0.06(-1.56%) |
May 18, 2004 | 3.789 | 3.789 | 3.713 | 3.730 | 5,857,139 | -0.04(-1.12%) |
May 17, 2004 | 3.805 | 3.851 | 3.767 | 3.772 | 8,492,392 | -0.06(-1.46%) |
May 14, 2004 | 3.795 | 3.859 | 3.767 | 3.828 | 9,016,283 | +0.05(+1.45%) |
May 13, 2004 | 3.862 | 3.874 | 3.749 | 3.773 | 11,347,468 | -0.09(-2.30%) |
May 12, 2004 | 3.840 | 3.886 | 3.792 | 3.862 | 6,212,104 | +0.02(+0.56%) |
May 11, 2004 | 3.722 | 3.851 | 3.721 | 3.840 | 8,272,129 | +0.12(+3.22%) |
May 10, 2004 | 3.814 | 3.814 | 3.689 | 3.721 | 6,928,616 | -0.12(-3.03%) |
May 07, 2004 | 3.936 | 3.949 | 3.828 | 3.837 | 4,802,775 | -0.12(-3.02%) |
May 06, 2004 | 3.937 | 3.971 | 3.892 | 3.957 | 7,999,653 | +0.02(+0.49%) |
May 05, 2004 | 3.897 | 3.943 | 3.863 | 3.937 | 7,414,334 | +0.03(+0.67%) |
May 04, 2004 | 3.873 | 3.931 | 3.852 | 3.911 | 7,423,548 | +0.07(+1.72%) |
May 03, 2004 | 3.843 | 3.874 | 3.800 | 3.845 | 11,176,786 | +0.02(+0.54%) |
Apr 30, 2004 | 3.806 | 3.840 | 3.802 | 3.824 | 9,070,252 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,467,864 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,703 | -0.11(-2.68%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,425 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,828,885 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.884 | 8,628,411 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,182 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.810 | 8,223,426 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,078 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,005 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.925 | 3.869 | 3.921 | 6,561,804 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.802 | 3.873 | 7,765,789 | +0.07(+1.86%) |
Apr 14, 2004 | 3.843 | 3.852 | 3.766 | 3.803 | 8,654,737 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,583 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,644 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,625 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.704 | 3.749 | 8,516,963 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.778 | 7,660,484 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.729 | 3.778 | 7,061,124 | +0.04(+1.19%) |
Apr 02, 2004 | 3.761 | 3.780 | 3.692 | 3.733 | 12,791,460 | -0.01(-0.33%) |
Apr 01, 2004 | 3.852 | 3.897 | 3.724 | 3.746 | 18,984,258 | -0.09(-2.38%) |
Mar 31, 2004 | 3.761 | 3.855 | 3.761 | 3.837 | 23,957,716 | +0.11(+3.03%) |
Mar 30, 2004 | 3.647 | 3.763 | 3.608 | 3.724 | 19,899,972 | +0.13(+3.75%) |
Mar 29, 2004 | 3.590 | 3.637 | 3.561 | 3.590 | 15,061,216 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.590 | 3.453 | 3.590 | 54,643,092 | +0.08(+2.34%) |
Mar 25, 2004 | 3.663 | 3.664 | 3.497 | 3.508 | 27,401,182 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.778 | 3.665 | 3.678 | 9,602,919 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,136,858 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,448 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.047 | 3.869 | 3.871 | 11,454,966 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,725 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,367 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,190 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,683,869 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,586,944 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,062 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,527 | -0.06(-1.44%) |
Mar 09, 2004 | 4.023 | 4.050 | 4.016 | 4.031 | 3,832,216 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.080 | 4.034 | 4.045 | 2,346,102 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,309,993 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.006 | 3.963 | 3.985 | 3,564,566 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.023 | 3.957 | 4.008 | 4,677,726 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.990 | 3.994 | 8,760,480 | -0.12(-2.80%) |