Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.628 | 4.651 | 4.616 | 4.631 | 6,233,257 | -0.01(-0.17%) |
May 27, 2004 | 4.569 | 4.647 | 4.550 | 4.639 | 8,697,603 | +0.08(+1.70%) |
May 26, 2004 | 4.643 | 4.647 | 4.550 | 4.561 | 9,763,267 | -0.08(-1.76%) |
May 25, 2004 | 4.316 | 4.662 | 4.301 | 4.643 | 25,726,874 | +0.33(+7.57%) |
May 24, 2004 | 4.227 | 4.351 | 4.227 | 4.316 | 7,813,493 | +0.10(+2.49%) |
May 21, 2004 | 4.258 | 4.289 | 4.176 | 4.211 | 6,767,117 | -0.02(-0.37%) |
May 20, 2004 | 4.208 | 4.246 | 4.192 | 4.227 | 4,638,876 | -0.01(-0.18%) |
May 19, 2004 | 4.274 | 4.285 | 4.223 | 4.235 | 7,388,154 | -0.03(-0.64%) |
May 18, 2004 | 4.254 | 4.281 | 4.200 | 4.262 | 7,369,896 | +0.02(+0.46%) |
May 17, 2004 | 4.297 | 4.313 | 4.192 | 4.243 | 9,111,371 | -0.10(-2.33%) |
May 14, 2004 | 4.293 | 4.367 | 4.258 | 4.344 | 8,666,230 | +0.05(+1.27%) |
May 13, 2004 | 4.126 | 4.348 | 4.122 | 4.289 | 16,891,948 | +0.17(+4.06%) |
May 12, 2004 | 4.138 | 4.141 | 4.025 | 4.122 | 8,670,345 | +0.00(+0.00%) |
May 11, 2004 | 3.998 | 4.219 | 3.994 | 4.122 | 13,920,486 | +0.12(+3.01%) |
May 10, 2004 | 4.083 | 4.145 | 3.939 | 4.001 | 16,815,316 | -0.04(-0.96%) |
May 07, 2004 | 4.122 | 4.180 | 4.009 | 4.040 | 7,330,550 | -0.14(-3.35%) |
May 06, 2004 | 4.219 | 4.231 | 4.009 | 4.180 | 17,247,598 | -0.07(-1.74%) |
May 05, 2004 | 4.258 | 4.375 | 4.204 | 4.254 | 15,663,504 | +0.03(+0.74%) |
May 04, 2004 | 4.052 | 4.258 | 4.044 | 4.223 | 17,095,618 | +0.14(+3.43%) |
May 03, 2004 | 3.982 | 4.083 | 3.955 | 4.083 | 7,288,634 | +0.08(+1.94%) |
Apr 30, 2004 | 4.044 | 4.044 | 3.963 | 4.005 | 9,356,957 | -0.04(-0.96%) |
Apr 29, 2004 | 4.071 | 4.095 | 4.013 | 4.044 | 11,555,916 | -0.04(-1.05%) |
Apr 28, 2004 | 4.114 | 4.122 | 4.044 | 4.087 | 5,519,900 | +0.01(+0.29%) |
Apr 27, 2004 | 4.060 | 4.118 | 4.048 | 4.075 | 7,219,715 | +0.03(+0.87%) |
Apr 26, 2004 | 4.036 | 4.079 | 4.033 | 4.040 | 6,542,103 | +0.01(+0.19%) |
Apr 23, 2004 | 3.916 | 4.036 | 3.912 | 4.033 | 6,267,716 | +0.09(+2.37%) |
Apr 22, 2004 | 3.885 | 3.970 | 3.881 | 3.939 | 6,460,841 | +0.06(+1.50%) |
Apr 21, 2004 | 3.912 | 3.939 | 3.873 | 3.881 | 6,703,599 | -0.03(-0.80%) |
Apr 20, 2004 | 3.947 | 3.998 | 3.889 | 3.912 | 8,917,474 | -0.08(-1.95%) |
Apr 19, 2004 | 3.966 | 4.005 | 3.931 | 3.990 | 8,681,917 | -0.02(-0.49%) |
Apr 16, 2004 | 4.017 | 4.036 | 3.974 | 4.009 | 17,530,730 | +0.03(+0.78%) |
Apr 15, 2004 | 3.963 | 4.040 | 3.951 | 3.978 | 16,737,396 | +0.13(+3.44%) |
Apr 14, 2004 | 3.861 | 3.908 | 3.826 | 3.846 | 6,235,057 | -0.03(-0.80%) |
Apr 13, 2004 | 3.896 | 3.912 | 3.850 | 3.877 | 7,755,890 | -0.05(-1.29%) |
Apr 12, 2004 | 3.935 | 3.978 | 3.889 | 3.928 | 6,074,847 | +0.01(+0.20%) |
Apr 08, 2004 | 3.986 | 4.017 | 3.873 | 3.920 | 8,978,677 | -0.02(-0.49%) |
Apr 07, 2004 | 3.939 | 3.974 | 3.900 | 3.939 | 8,000,447 | +0.03(+0.70%) |
Apr 06, 2004 | 3.896 | 3.924 | 3.869 | 3.912 | 5,731,027 | +0.01(+0.20%) |
Apr 05, 2004 | 3.889 | 3.904 | 3.858 | 3.904 | 4,792,142 | +0.02(+0.40%) |
Apr 02, 2004 | 3.908 | 3.966 | 3.850 | 3.889 | 7,579,222 | -0.01(-0.30%) |
Apr 01, 2004 | 3.733 | 3.904 | 3.718 | 3.900 | 13,473,802 | +0.18(+4.81%) |
Mar 31, 2004 | 3.702 | 3.741 | 3.686 | 3.721 | 6,878,466 | +0.00(+0.00%) |
Mar 30, 2004 | 3.694 | 3.729 | 3.690 | 3.721 | 7,218,944 | -0.00(-0.10%) |
Mar 29, 2004 | 3.741 | 3.772 | 3.694 | 3.725 | 5,519,643 | -0.01(-0.31%) |
Mar 26, 2004 | 3.655 | 3.760 | 3.628 | 3.737 | 6,094,391 | +0.12(+3.33%) |
Mar 25, 2004 | 3.539 | 3.624 | 3.539 | 3.616 | 8,905,387 | +0.08(+2.31%) |
Mar 24, 2004 | 3.601 | 3.628 | 3.531 | 3.535 | 8,122,598 | -0.08(-2.15%) |
Mar 23, 2004 | 3.648 | 3.694 | 3.601 | 3.613 | 5,256,055 | -0.02(-0.64%) |
Mar 22, 2004 | 3.714 | 3.753 | 3.616 | 3.636 | 6,831,921 | -0.12(-3.11%) |
Mar 19, 2004 | 3.764 | 3.826 | 3.753 | 3.753 | 4,470,952 | -0.02(-0.52%) |
Mar 18, 2004 | 3.702 | 3.795 | 3.690 | 3.772 | 4,967,524 | +0.05(+1.36%) |
Mar 17, 2004 | 3.698 | 3.753 | 3.675 | 3.721 | 5,023,327 | +0.02(+0.42%) |
Mar 16, 2004 | 3.725 | 3.799 | 3.636 | 3.706 | 9,538,254 | +0.01(+0.21%) |
Mar 15, 2004 | 3.714 | 3.714 | 3.628 | 3.698 | 8,704,290 | +0.05(+1.39%) |
Mar 12, 2004 | 3.531 | 3.663 | 3.527 | 3.648 | 11,240,641 | +0.17(+5.04%) |
Mar 11, 2004 | 3.480 | 3.733 | 3.445 | 3.473 | 20,645,428 | -0.18(-4.90%) |
Mar 10, 2004 | 3.745 | 3.772 | 3.620 | 3.651 | 7,727,860 | -0.12(-3.10%) |
Mar 09, 2004 | 3.842 | 3.850 | 3.756 | 3.768 | 4,814,515 | -0.07(-1.92%) |
Mar 08, 2004 | 3.877 | 3.904 | 3.807 | 3.842 | 5,171,193 | -0.06(-1.59%) |
Mar 05, 2004 | 3.772 | 3.920 | 3.745 | 3.904 | 16,571,529 | +0.12(+3.08%) |
Mar 04, 2004 | 3.648 | 3.803 | 3.644 | 3.788 | 10,255,468 | +0.14(+3.73%) |
Mar 03, 2004 | 3.648 | 3.655 | 3.613 | 3.651 | 3,861,744 | +0.01(+0.32%) |
Mar 02, 2004 | 3.694 | 3.694 | 3.632 | 3.640 | 4,973,182 | -0.05(-1.47%) |