Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.739 | 3.752 | 3.705 | 3.737 | 7,623,139 | +0.01(+0.30%) |
May 27, 2004 | 3.745 | 3.776 | 3.718 | 3.726 | 8,123,922 | +0.00(+0.07%) |
May 26, 2004 | 3.698 | 3.769 | 3.679 | 3.723 | 11,203,834 | +0.01(+0.34%) |
May 25, 2004 | 3.629 | 3.711 | 3.609 | 3.710 | 16,600,107 | +0.09(+2.47%) |
May 24, 2004 | 3.555 | 3.648 | 3.553 | 3.621 | 17,825,408 | +0.08(+2.18%) |
May 21, 2004 | 3.518 | 3.545 | 3.508 | 3.544 | 15,975,556 | +0.06(+1.58%) |
May 20, 2004 | 3.495 | 3.505 | 3.457 | 3.489 | 8,906,515 | -0.01(-0.17%) |
May 19, 2004 | 3.517 | 3.549 | 3.491 | 3.495 | 10,982,957 | +0.00(+0.06%) |
May 18, 2004 | 3.477 | 3.511 | 3.474 | 3.492 | 15,935,569 | +0.02(+0.68%) |
May 17, 2004 | 3.534 | 3.534 | 3.456 | 3.469 | 13,001,322 | -0.09(-2.42%) |
May 14, 2004 | 3.583 | 3.597 | 3.532 | 3.555 | 9,227,359 | -0.02(-0.67%) |
May 13, 2004 | 3.575 | 3.611 | 3.574 | 3.579 | 18,199,566 | +0.01(+0.22%) |
May 12, 2004 | 3.582 | 3.593 | 3.503 | 3.571 | 16,198,338 | +0.02(+0.68%) |
May 11, 2004 | 3.529 | 3.558 | 3.527 | 3.547 | 17,119,932 | +0.06(+1.72%) |
May 10, 2004 | 3.469 | 3.508 | 3.461 | 3.487 | 20,642,550 | -0.01(-0.26%) |
May 07, 2004 | 3.570 | 3.600 | 3.496 | 3.496 | 22,382,916 | -0.09(-2.60%) |
May 06, 2004 | 3.687 | 3.687 | 3.570 | 3.590 | 25,329,538 | -0.13(-3.39%) |
May 05, 2004 | 3.697 | 3.716 | 3.655 | 3.716 | 16,226,900 | +0.02(+0.43%) |
May 04, 2004 | 3.713 | 3.727 | 3.689 | 3.700 | 14,863,551 | -0.03(-0.89%) |
May 03, 2004 | 3.770 | 3.776 | 3.712 | 3.733 | 18,703,206 | -0.05(-1.21%) |
Apr 30, 2004 | 3.789 | 3.828 | 3.771 | 3.779 | 11,061,978 | -0.01(-0.26%) |
Apr 29, 2004 | 3.866 | 3.875 | 3.745 | 3.789 | 24,433,652 | -0.08(-2.00%) |
Apr 28, 2004 | 3.901 | 3.901 | 3.853 | 3.866 | 9,382,545 | -0.04(-1.13%) |
Apr 27, 2004 | 3.863 | 3.929 | 3.862 | 3.910 | 11,252,389 | +0.05(+1.24%) |
Apr 26, 2004 | 3.955 | 3.964 | 3.840 | 3.862 | 17,349,378 | -0.09(-2.17%) |
Apr 23, 2004 | 3.966 | 3.966 | 3.936 | 3.948 | 9,324,469 | -0.03(-0.66%) |
Apr 22, 2004 | 3.936 | 3.998 | 3.913 | 3.974 | 11,496,117 | +0.01(+0.29%) |
Apr 21, 2004 | 3.955 | 3.994 | 3.942 | 3.962 | 12,784,253 | -0.02(-0.40%) |
Apr 20, 2004 | 4.018 | 4.044 | 3.978 | 3.978 | 14,360,863 | -0.03(-0.75%) |
Apr 19, 2004 | 3.987 | 4.018 | 3.981 | 4.008 | 9,359,695 | +0.02(+0.54%) |
Apr 16, 2004 | 3.989 | 3.992 | 3.965 | 3.987 | 8,817,974 | +0.02(+0.42%) |
Apr 15, 2004 | 3.981 | 4.010 | 3.955 | 3.970 | 7,333,713 | -0.01(-0.29%) |
Apr 14, 2004 | 3.991 | 4.022 | 3.957 | 3.981 | 11,029,608 | -0.03(-0.75%) |
Apr 13, 2004 | 4.126 | 4.126 | 3.986 | 4.011 | 11,609,412 | -0.05(-1.11%) |
Apr 12, 2004 | 4.039 | 4.075 | 4.039 | 4.056 | 4,845,982 | +0.02(+0.61%) |
Apr 08, 2004 | 4.044 | 4.070 | 4.019 | 4.032 | 11,115,293 | +0.00(+0.03%) |
Apr 07, 2004 | 4.055 | 4.059 | 4.013 | 4.031 | 10,420,290 | -0.03(-0.83%) |
Apr 06, 2004 | 4.081 | 4.091 | 4.045 | 4.064 | 10,743,038 | -0.04(-0.88%) |
Apr 05, 2004 | 4.023 | 4.101 | 4.023 | 4.101 | 8,655,172 | +0.08(+1.88%) |
Apr 02, 2004 | 4.036 | 4.063 | 3.993 | 4.025 | 8,732,288 | +0.01(+0.33%) |
Apr 01, 2004 | 4.087 | 4.087 | 3.997 | 4.012 | 14,350,391 | -0.08(-1.90%) |
Mar 31, 2004 | 4.027 | 4.101 | 4.015 | 4.090 | 17,283,686 | +0.06(+1.37%) |
Mar 30, 2004 | 3.999 | 4.043 | 3.989 | 4.034 | 7,272,781 | +0.01(+0.29%) |
Mar 29, 2004 | 4.018 | 4.043 | 4.010 | 4.023 | 15,501,430 | +0.02(+0.46%) |
Mar 26, 2004 | 4.015 | 4.043 | 3.991 | 4.004 | 8,580,911 | -0.01(-0.30%) |
Mar 25, 2004 | 4.023 | 4.035 | 3.992 | 4.017 | 11,091,491 | -0.01(-0.16%) |
Mar 24, 2004 | 3.991 | 4.039 | 3.985 | 4.023 | 10,248,919 | +0.02(+0.39%) |
Mar 23, 2004 | 4.025 | 4.025 | 3.973 | 4.007 | 13,439,270 | -0.01(-0.37%) |
Mar 22, 2004 | 4.126 | 4.126 | 3.990 | 4.022 | 12,981,329 | -0.02(-0.38%) |
Mar 19, 2004 | 4.025 | 4.070 | 3.966 | 4.037 | 23,933,820 | +0.00(+0.07%) |
Mar 18, 2004 | 4.002 | 4.037 | 3.966 | 4.034 | 17,644,516 | +0.04(+0.88%) |
Mar 17, 2004 | 3.952 | 4.017 | 3.939 | 3.999 | 13,301,221 | +0.05(+1.38%) |
Mar 16, 2004 | 3.931 | 3.959 | 3.926 | 3.945 | 11,458,986 | +0.04(+0.95%) |
Mar 15, 2004 | 3.929 | 3.936 | 3.892 | 3.907 | 14,797,858 | -0.02(-0.53%) |
Mar 12, 2004 | 3.926 | 3.958 | 3.894 | 3.928 | 13,107,001 | +0.01(+0.16%) |
Mar 11, 2004 | 4.002 | 4.011 | 3.918 | 3.922 | 12,989,898 | -0.10(-2.57%) |
Mar 10, 2004 | 4.049 | 4.092 | 4.023 | 4.025 | 15,801,329 | -0.00(-0.01%) |
Mar 09, 2004 | 4.004 | 4.048 | 3.976 | 4.026 | 42,855,048 | +0.11(+2.91%) |
Mar 08, 2004 | 3.923 | 3.923 | 3.902 | 3.912 | 11,030,560 | -0.02(-0.45%) |
Mar 05, 2004 | 3.894 | 3.936 | 3.876 | 3.930 | 13,887,690 | +0.01(+0.15%) |
Mar 04, 2004 | 3.872 | 3.934 | 3.868 | 3.924 | 9,401,586 | +0.05(+1.21%) |
Mar 03, 2004 | 3.874 | 3.881 | 3.793 | 3.877 | 20,083,692 | -0.00(-0.04%) |
Mar 02, 2004 | 3.862 | 3.879 | 3.834 | 3.879 | 15,662,328 | +0.02(+0.45%) |