Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.859 | 3.952 | 3.846 | 3.894 | 22,450,778 | +0.06(+1.45%) |
May 27, 2004 | 3.854 | 3.884 | 3.816 | 3.838 | 22,228,182 | +0.03(+0.88%) |
May 26, 2004 | 3.779 | 3.816 | 3.769 | 3.805 | 9,793,120 | +0.01(+0.23%) |
May 25, 2004 | 3.741 | 3.803 | 3.695 | 3.796 | 13,922,328 | +0.08(+2.12%) |
May 24, 2004 | 3.752 | 3.763 | 3.698 | 3.718 | 9,700,329 | -0.00(-0.03%) |
May 21, 2004 | 3.705 | 3.741 | 3.678 | 3.719 | 10,530,758 | +0.03(+0.78%) |
May 20, 2004 | 3.612 | 3.700 | 3.609 | 3.690 | 20,319,186 | +0.09(+2.48%) |
May 19, 2004 | 3.636 | 3.653 | 3.581 | 3.601 | 12,484,586 | -0.01(-0.19%) |
May 18, 2004 | 3.627 | 3.633 | 3.599 | 3.607 | 8,648,869 | +0.00(+0.08%) |
May 17, 2004 | 3.635 | 3.645 | 3.597 | 3.604 | 15,972,596 | -0.04(-1.21%) |
May 14, 2004 | 3.629 | 3.696 | 3.611 | 3.649 | 11,618,709 | +0.02(+0.50%) |
May 13, 2004 | 3.608 | 3.634 | 3.573 | 3.630 | 15,554,515 | +0.01(+0.21%) |
May 12, 2004 | 3.659 | 3.659 | 3.552 | 3.623 | 19,606,050 | -0.03(-0.94%) |
May 11, 2004 | 3.637 | 3.700 | 3.620 | 3.657 | 11,652,072 | +0.02(+0.42%) |
May 10, 2004 | 3.643 | 3.659 | 3.608 | 3.642 | 16,959,416 | -0.02(-0.47%) |
May 07, 2004 | 3.741 | 3.766 | 3.651 | 3.659 | 17,997,322 | -0.12(-3.25%) |
May 06, 2004 | 3.799 | 3.820 | 3.741 | 3.782 | 13,233,692 | -0.04(-0.98%) |
May 05, 2004 | 3.808 | 3.828 | 3.778 | 3.819 | 16,037,238 | +0.02(+0.56%) |
May 04, 2004 | 3.768 | 3.832 | 3.744 | 3.798 | 19,503,354 | +0.04(+1.15%) |
May 03, 2004 | 3.730 | 3.775 | 3.693 | 3.755 | 12,834,377 | +0.02(+0.59%) |
Apr 30, 2004 | 3.770 | 3.800 | 3.721 | 3.733 | 13,854,038 | -0.02(-0.49%) |
Apr 29, 2004 | 3.758 | 3.810 | 3.712 | 3.751 | 15,049,898 | +0.02(+0.44%) |
Apr 28, 2004 | 3.777 | 3.789 | 3.711 | 3.735 | 12,145,220 | -0.03(-0.84%) |
Apr 27, 2004 | 3.767 | 3.827 | 3.744 | 3.767 | 15,957,479 | +0.03(+0.69%) |
Apr 26, 2004 | 3.784 | 3.786 | 3.698 | 3.741 | 11,044,237 | -0.02(-0.46%) |
Apr 23, 2004 | 3.757 | 3.776 | 3.712 | 3.758 | 13,507,374 | +0.01(+0.31%) |
Apr 22, 2004 | 3.654 | 3.789 | 3.645 | 3.746 | 28,167,862 | +0.18(+4.92%) |
Apr 21, 2004 | 3.602 | 3.607 | 3.524 | 3.571 | 15,978,852 | +0.00(+0.00%) |
Apr 20, 2004 | 3.653 | 3.701 | 3.570 | 3.571 | 13,864,985 | -0.08(-2.26%) |
Apr 19, 2004 | 3.635 | 3.664 | 3.620 | 3.653 | 10,774,726 | +0.02(+0.66%) |
Apr 16, 2004 | 3.677 | 3.677 | 3.620 | 3.629 | 20,401,030 | -0.02(-0.58%) |
Apr 15, 2004 | 3.685 | 3.685 | 3.634 | 3.651 | 13,149,242 | -0.02(-0.47%) |
Apr 14, 2004 | 3.670 | 3.693 | 3.635 | 3.668 | 15,091,080 | -0.02(-0.62%) |
Apr 13, 2004 | 3.783 | 3.786 | 3.680 | 3.691 | 12,553,919 | -0.07(-1.84%) |
Apr 12, 2004 | 3.768 | 3.781 | 3.738 | 3.760 | 9,645,592 | +0.01(+0.15%) |
Apr 08, 2004 | 3.745 | 3.784 | 3.722 | 3.754 | 12,701,968 | -0.01(-0.23%) |
Apr 07, 2004 | 3.812 | 3.816 | 3.744 | 3.763 | 18,482,130 | -0.05(-1.18%) |
Apr 06, 2004 | 3.764 | 3.828 | 3.753 | 3.808 | 13,614,241 | +0.00(+0.00%) |
Apr 05, 2004 | 3.779 | 3.808 | 3.741 | 3.808 | 11,345,548 | +0.04(+1.02%) |
Apr 02, 2004 | 3.713 | 3.800 | 3.690 | 3.769 | 18,297,068 | +0.10(+2.80%) |
Apr 01, 2004 | 3.658 | 3.681 | 3.612 | 3.667 | 17,534,930 | +0.03(+0.95%) |
Mar 31, 2004 | 3.673 | 3.677 | 3.613 | 3.632 | 12,284,407 | -0.02(-0.42%) |
Mar 30, 2004 | 3.611 | 3.655 | 3.576 | 3.648 | 15,578,495 | +0.03(+0.96%) |
Mar 29, 2004 | 3.548 | 3.625 | 3.537 | 3.613 | 12,978,777 | +0.08(+2.31%) |
Mar 26, 2004 | 3.563 | 3.580 | 3.530 | 3.532 | 13,838,920 | -0.05(-1.26%) |
Mar 25, 2004 | 3.557 | 3.587 | 3.529 | 3.577 | 12,905,795 | +0.03(+0.84%) |
Mar 24, 2004 | 3.518 | 3.588 | 3.517 | 3.547 | 21,250,226 | +0.02(+0.49%) |
Mar 23, 2004 | 3.571 | 3.582 | 3.517 | 3.530 | 19,606,050 | -0.04(-1.08%) |
Mar 22, 2004 | 3.502 | 3.576 | 3.502 | 3.568 | 23,373,998 | +0.04(+1.11%) |
Mar 19, 2004 | 3.538 | 3.567 | 3.523 | 3.529 | 19,322,462 | -0.03(-0.73%) |
Mar 18, 2004 | 3.591 | 3.592 | 3.537 | 3.555 | 15,843,836 | -0.03(-0.80%) |
Mar 17, 2004 | 3.610 | 3.613 | 3.575 | 3.583 | 12,782,769 | -0.00(-0.05%) |
Mar 16, 2004 | 3.586 | 3.610 | 3.563 | 3.585 | 14,655,796 | +0.03(+0.97%) |
Mar 15, 2004 | 3.588 | 3.626 | 3.545 | 3.551 | 19,726,990 | -0.06(-1.54%) |
Mar 12, 2004 | 3.612 | 3.644 | 3.583 | 3.606 | 16,575,739 | -0.00(-0.08%) |
Mar 11, 2004 | 3.606 | 3.664 | 3.602 | 3.609 | 14,846,591 | -0.02(-0.53%) |
Mar 10, 2004 | 3.635 | 3.678 | 3.596 | 3.628 | 21,876,828 | +0.03(+0.80%) |
Mar 09, 2004 | 3.586 | 3.635 | 3.571 | 3.600 | 14,640,157 | +0.01(+0.19%) |
Mar 08, 2004 | 3.637 | 3.677 | 3.584 | 3.593 | 18,665,104 | -0.05(-1.47%) |
Mar 05, 2004 | 3.630 | 3.716 | 3.613 | 3.647 | 18,545,728 | +0.01(+0.24%) |
Mar 04, 2004 | 3.609 | 3.674 | 3.602 | 3.638 | 9,637,252 | +0.01(+0.32%) |
Mar 03, 2004 | 3.582 | 3.645 | 3.573 | 3.627 | 15,687,446 | +0.04(+1.12%) |
Mar 02, 2004 | 3.626 | 3.630 | 3.569 | 3.586 | 14,398,274 | -0.04(-1.16%) |