Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.783 | 3.812 | 3.757 | 3.799 | 7,647,543 | +0.04(+1.18%) |
May 27, 2004 | 3.837 | 3.845 | 3.734 | 3.755 | 11,357,890 | -0.08(-2.14%) |
May 26, 2004 | 3.836 | 3.855 | 3.805 | 3.837 | 7,631,747 | +0.02(+0.57%) |
May 25, 2004 | 3.739 | 3.815 | 3.732 | 3.815 | 6,339,971 | +0.08(+2.20%) |
May 24, 2004 | 3.706 | 3.746 | 3.673 | 3.733 | 8,515,894 | +0.03(+0.86%) |
May 21, 2004 | 3.740 | 3.740 | 3.667 | 3.701 | 4,768,690 | +0.00(+0.09%) |
May 20, 2004 | 3.685 | 3.721 | 3.673 | 3.698 | 5,462,405 | +0.03(+0.71%) |
May 19, 2004 | 3.736 | 3.758 | 3.646 | 3.672 | 8,972,667 | -0.06(-1.56%) |
May 18, 2004 | 3.789 | 3.789 | 3.713 | 3.730 | 5,857,310 | -0.04(-1.12%) |
May 17, 2004 | 3.805 | 3.850 | 3.767 | 3.772 | 8,492,639 | -0.06(-1.46%) |
May 14, 2004 | 3.795 | 3.858 | 3.767 | 3.828 | 9,016,546 | +0.05(+1.45%) |
May 13, 2004 | 3.862 | 3.874 | 3.749 | 3.773 | 11,347,798 | -0.09(-2.30%) |
May 12, 2004 | 3.840 | 3.886 | 3.792 | 3.862 | 6,212,285 | +0.02(+0.56%) |
May 11, 2004 | 3.722 | 3.850 | 3.721 | 3.840 | 8,272,370 | +0.12(+3.22%) |
May 10, 2004 | 3.814 | 3.814 | 3.689 | 3.721 | 6,928,817 | -0.12(-3.03%) |
May 07, 2004 | 3.936 | 3.948 | 3.828 | 3.837 | 4,802,915 | -0.12(-3.02%) |
May 06, 2004 | 3.937 | 3.971 | 3.891 | 3.956 | 7,999,886 | +0.02(+0.49%) |
May 05, 2004 | 3.897 | 3.943 | 3.863 | 3.937 | 7,414,550 | +0.03(+0.67%) |
May 04, 2004 | 3.873 | 3.931 | 3.852 | 3.911 | 7,423,764 | +0.07(+1.72%) |
May 03, 2004 | 3.842 | 3.874 | 3.800 | 3.845 | 11,177,111 | +0.02(+0.54%) |
Apr 30, 2004 | 3.806 | 3.840 | 3.801 | 3.824 | 9,070,516 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,468,081 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,962 | -0.11(-2.67%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,736 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,829,171 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.883 | 8,628,662 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,395 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.809 | 8,223,665 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,226 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,250 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.924 | 3.869 | 3.921 | 6,561,995 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.801 | 3.873 | 7,766,015 | +0.07(+1.86%) |
Apr 14, 2004 | 3.842 | 3.852 | 3.766 | 3.803 | 8,654,989 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,906 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,945 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,969 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.703 | 3.749 | 8,517,211 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.777 | 7,660,707 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.728 | 3.777 | 7,061,330 | +0.04(+1.19%) |
Apr 02, 2004 | 3.760 | 3.780 | 3.692 | 3.733 | 12,791,832 | -0.01(-0.33%) |
Apr 01, 2004 | 3.852 | 3.897 | 3.724 | 3.746 | 18,984,810 | -0.09(-2.38%) |
Mar 31, 2004 | 3.760 | 3.855 | 3.760 | 3.837 | 23,958,412 | +0.11(+3.03%) |
Mar 30, 2004 | 3.646 | 3.763 | 3.608 | 3.724 | 19,900,550 | +0.13(+3.75%) |
Mar 29, 2004 | 3.589 | 3.637 | 3.561 | 3.589 | 15,061,655 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.589 | 3.453 | 3.589 | 54,644,680 | +0.08(+2.34%) |
Mar 25, 2004 | 3.662 | 3.664 | 3.497 | 3.507 | 27,401,980 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.777 | 3.665 | 3.678 | 9,603,198 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,137,182 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,706 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.046 | 3.869 | 3.871 | 11,455,300 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,863 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,484 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,315 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,684,005 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,587,048 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,200 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,674 | -0.06(-1.44%) |
Mar 09, 2004 | 4.022 | 4.050 | 4.016 | 4.030 | 3,832,328 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.079 | 4.034 | 4.045 | 2,346,171 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,310,148 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.005 | 3.963 | 3.985 | 3,564,670 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.022 | 3.956 | 4.008 | 4,677,862 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.989 | 3.994 | 8,760,735 | -0.12(-2.80%) |