Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.714 | 3.736 | 3.684 | 3.729 | 2,259,058 | +0.04(+1.01%) |
May 27, 2004 | 3.661 | 3.758 | 3.661 | 3.691 | 4,161,142 | +0.03(+0.81%) |
May 26, 2004 | 3.587 | 3.699 | 3.579 | 3.661 | 6,114,451 | +0.07(+2.08%) |
May 25, 2004 | 3.542 | 3.587 | 3.408 | 3.587 | 1,858,366 | +0.06(+1.69%) |
May 24, 2004 | 3.542 | 3.550 | 3.475 | 3.527 | 1,396,389 | +0.03(+0.85%) |
May 21, 2004 | 3.505 | 3.505 | 3.423 | 3.497 | 2,428,562 | +0.10(+3.08%) |
May 20, 2004 | 3.430 | 3.453 | 3.386 | 3.393 | 2,108,329 | -0.07(-2.15%) |
May 19, 2004 | 3.475 | 3.564 | 3.460 | 3.468 | 4,246,430 | +0.08(+2.42%) |
May 18, 2004 | 3.356 | 3.393 | 3.341 | 3.386 | 1,938,558 | +0.12(+3.65%) |
May 17, 2004 | 3.042 | 3.341 | 3.042 | 3.266 | 7,289,441 | -0.19(-5.40%) |
May 14, 2004 | 3.482 | 3.490 | 3.400 | 3.453 | 2,551,532 | -0.07(-2.11%) |
May 13, 2004 | 3.482 | 3.550 | 3.453 | 3.527 | 3,543,742 | +0.03(+0.85%) |
May 12, 2004 | 3.594 | 3.594 | 3.393 | 3.497 | 6,287,843 | -0.10(-2.90%) |
May 11, 2004 | 3.520 | 3.602 | 3.520 | 3.602 | 6,492,078 | +0.10(+2.77%) |
May 10, 2004 | 3.505 | 3.557 | 3.453 | 3.505 | 10,134,788 | -0.15(-4.08%) |
May 07, 2004 | 3.684 | 3.781 | 3.632 | 3.654 | 7,934,196 | -0.06(-1.61%) |
May 06, 2004 | 3.788 | 3.796 | 3.654 | 3.714 | 6,403,170 | -0.13(-3.30%) |
May 05, 2004 | 3.855 | 3.878 | 3.825 | 3.840 | 8,652,574 | -0.17(-4.28%) |
May 04, 2004 | 3.893 | 4.027 | 3.893 | 4.012 | 4,494,113 | +0.16(+4.26%) |
May 03, 2004 | 3.855 | 3.915 | 3.825 | 3.848 | 3,144,525 | -0.03(-0.77%) |
Apr 30, 2004 | 3.915 | 3.922 | 3.870 | 3.878 | 1,708,441 | -0.07(-1.89%) |
Apr 29, 2004 | 3.997 | 4.072 | 3.885 | 3.952 | 6,214,893 | -0.16(-3.81%) |
Apr 28, 2004 | 4.213 | 4.295 | 4.079 | 4.109 | 8,317,858 | -0.18(-4.17%) |
Apr 27, 2004 | 4.422 | 4.437 | 4.288 | 4.288 | 2,283,733 | -0.15(-3.36%) |
Apr 26, 2004 | 4.571 | 4.750 | 4.422 | 4.437 | 3,820,124 | -0.13(-2.78%) |
Apr 23, 2004 | 4.400 | 4.579 | 4.400 | 4.564 | 4,856,319 | +0.19(+4.26%) |
Apr 22, 2004 | 4.325 | 4.385 | 4.251 | 4.377 | 5,476,803 | +0.11(+2.62%) |
Apr 21, 2004 | 4.251 | 4.280 | 4.221 | 4.265 | 2,910,653 | +0.08(+1.96%) |
Apr 20, 2004 | 4.273 | 4.273 | 4.176 | 4.183 | 2,968,183 | +0.01(+0.18%) |
Apr 19, 2004 | 4.027 | 4.176 | 4.019 | 4.176 | 1,865,607 | +0.06(+1.45%) |
Apr 16, 2004 | 4.176 | 4.206 | 4.072 | 4.116 | 2,520,689 | -0.02(-0.54%) |
Apr 15, 2004 | 4.176 | 4.288 | 4.072 | 4.139 | 4,859,001 | -0.25(-5.77%) |
Apr 14, 2004 | 4.236 | 4.422 | 4.236 | 4.392 | 8,713,053 | +0.18(+4.25%) |
Apr 13, 2004 | 4.251 | 4.295 | 4.169 | 4.213 | 2,475,631 | -0.05(-1.22%) |
Apr 12, 2004 | 4.198 | 4.288 | 4.198 | 4.265 | 2,144,805 | +0.02(+0.53%) |
Apr 08, 2004 | 4.288 | 4.288 | 4.213 | 4.243 | 3,616,827 | +0.01(+0.35%) |
Apr 07, 2004 | 4.288 | 4.288 | 4.176 | 4.228 | 2,378,274 | +0.03(+0.71%) |
Apr 06, 2004 | 4.161 | 4.228 | 4.154 | 4.198 | 3,725,851 | -0.04(-0.88%) |
Apr 05, 2004 | 4.236 | 4.243 | 4.027 | 4.236 | 4,885,553 | +0.25(+6.17%) |
Apr 02, 2004 | 3.952 | 3.990 | 3.930 | 3.990 | 4,813,675 | +0.13(+3.48%) |
Apr 01, 2004 | 3.855 | 3.915 | 3.840 | 3.855 | 2,211,319 | -0.02(-0.58%) |
Mar 31, 2004 | 3.915 | 3.915 | 3.840 | 3.878 | 1,981,068 | -0.01(-0.19%) |
Mar 30, 2004 | 3.900 | 3.908 | 3.825 | 3.885 | 3,080,827 | -0.01(-0.38%) |
Mar 29, 2004 | 3.908 | 3.967 | 3.885 | 3.900 | 7,213,540 | +0.21(+5.66%) |
Mar 26, 2004 | 3.796 | 3.796 | 3.676 | 3.691 | 5,567,455 | -0.13(-3.51%) |
Mar 25, 2004 | 3.825 | 3.840 | 3.766 | 3.825 | 7,791,782 | -0.04(-0.97%) |
Mar 24, 2004 | 3.773 | 3.878 | 3.773 | 3.863 | 5,599,639 | +0.10(+2.57%) |
Mar 23, 2004 | 3.803 | 3.833 | 3.729 | 3.766 | 14,126,158 | +0.12(+3.27%) |
Mar 22, 2004 | 3.691 | 3.796 | 3.639 | 3.647 | 10,561,094 | -0.37(-9.28%) |
Mar 19, 2004 | 4.049 | 4.064 | 4.012 | 4.019 | 2,671,418 | -0.09(-2.18%) |
Mar 18, 2004 | 4.049 | 4.139 | 4.027 | 4.109 | 5,020,995 | +0.08(+2.04%) |
Mar 17, 2004 | 4.004 | 4.049 | 3.952 | 4.027 | 3,021,018 | +0.05(+1.31%) |
Mar 16, 2004 | 3.990 | 4.004 | 3.945 | 3.975 | 1,445,738 | +0.01(+0.19%) |
Mar 15, 2004 | 4.027 | 4.027 | 3.908 | 3.967 | 4,650,341 | -0.15(-3.62%) |
Mar 12, 2004 | 4.124 | 4.176 | 4.072 | 4.116 | 3,380,140 | +0.02(+0.55%) |
Mar 11, 2004 | 4.049 | 4.176 | 4.049 | 4.094 | 7,579,769 | -0.01(-0.36%) |
Mar 10, 2004 | 4.213 | 4.213 | 4.101 | 4.109 | 6,973,097 | -0.14(-3.33%) |
Mar 09, 2004 | 4.228 | 4.280 | 4.161 | 4.251 | 7,657,010 | +0.07(+1.79%) |
Mar 08, 2004 | 4.318 | 4.325 | 4.169 | 4.176 | 3,464,221 | -0.13(-2.95%) |
Mar 05, 2004 | 4.288 | 4.362 | 4.288 | 4.303 | 2,297,948 | -0.10(-2.37%) |
Mar 04, 2004 | 4.303 | 4.437 | 4.303 | 4.407 | 3,410,446 | +0.12(+2.78%) |
Mar 03, 2004 | 4.251 | 4.295 | 4.251 | 4.288 | 4,308,652 | +0.04(+0.88%) |
Mar 02, 2004 | 4.288 | 4.444 | 4.236 | 4.251 | 11,415,851 | +0.15(+3.64%) |