Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.961 | 4.029 | 3.935 | 4.010 | 3,397,447 | +0.03(+0.73%) |
May 27, 2004 | 3.909 | 3.986 | 3.909 | 3.981 | 5,106,578 | +0.11(+2.72%) |
May 26, 2004 | 3.859 | 3.893 | 3.843 | 3.876 | 4,062,028 | +0.03(+0.83%) |
May 25, 2004 | 3.781 | 3.854 | 3.780 | 3.844 | 6,078,038 | +0.10(+2.65%) |
May 24, 2004 | 3.786 | 3.819 | 3.739 | 3.745 | 2,451,157 | -0.03(-0.90%) |
May 21, 2004 | 3.773 | 3.809 | 3.768 | 3.779 | 4,254,675 | +0.01(+0.36%) |
May 20, 2004 | 3.764 | 3.799 | 3.758 | 3.765 | 4,666,105 | +0.02(+0.66%) |
May 19, 2004 | 3.769 | 3.822 | 3.736 | 3.740 | 4,698,536 | +0.04(+1.00%) |
May 18, 2004 | 3.699 | 3.718 | 3.686 | 3.703 | 5,203,869 | +0.03(+0.93%) |
May 17, 2004 | 3.699 | 3.719 | 3.660 | 3.669 | 5,886,844 | -0.04(-1.09%) |
May 14, 2004 | 3.693 | 3.725 | 3.679 | 3.709 | 3,412,936 | +0.01(+0.31%) |
May 13, 2004 | 3.685 | 3.734 | 3.684 | 3.698 | 4,586,239 | +0.00(+0.08%) |
May 12, 2004 | 3.694 | 3.703 | 3.679 | 3.695 | 4,836,486 | -0.01(-0.17%) |
May 11, 2004 | 3.716 | 3.729 | 3.694 | 3.701 | 6,335,545 | +0.00(+0.03%) |
May 10, 2004 | 3.706 | 3.729 | 3.682 | 3.700 | 5,425,558 | -0.04(-0.97%) |
May 07, 2004 | 3.810 | 3.813 | 3.728 | 3.736 | 8,196,663 | -0.10(-2.59%) |
May 06, 2004 | 3.807 | 3.838 | 3.795 | 3.835 | 6,203,887 | +0.02(+0.62%) |
May 05, 2004 | 3.830 | 3.833 | 3.810 | 3.812 | 13,823,580 | -0.03(-0.89%) |
May 04, 2004 | 3.884 | 3.889 | 3.828 | 3.846 | 16,135,335 | +0.02(+0.62%) |
May 03, 2004 | 3.859 | 3.869 | 3.822 | 3.822 | 8,863,664 | +0.02(+0.63%) |
Apr 30, 2004 | 3.834 | 3.879 | 3.798 | 3.798 | 16,206,004 | -0.03(-0.81%) |
Apr 29, 2004 | 3.849 | 3.884 | 3.810 | 3.829 | 31,453,134 | -0.00(-0.08%) |
Apr 28, 2004 | 3.971 | 3.982 | 3.776 | 3.832 | 103,283,568 | -0.19(-4.80%) |
Apr 27, 2004 | 4.075 | 4.084 | 4.021 | 4.026 | 13,873,919 | -0.05(-1.19%) |
Apr 26, 2004 | 4.058 | 4.174 | 4.058 | 4.074 | 8,324,932 | +0.04(+1.05%) |
Apr 23, 2004 | 3.998 | 4.049 | 3.987 | 4.032 | 4,859,720 | +0.05(+1.14%) |
Apr 22, 2004 | 3.884 | 4.006 | 3.884 | 3.986 | 5,987,039 | +0.10(+2.66%) |
Apr 21, 2004 | 3.885 | 3.888 | 3.851 | 3.883 | 7,813,790 | -0.00(-0.03%) |
Apr 20, 2004 | 3.977 | 3.977 | 3.884 | 3.884 | 6,001,076 | -0.09(-2.29%) |
Apr 19, 2004 | 3.978 | 4.000 | 3.965 | 3.975 | 3,979,258 | -0.01(-0.36%) |
Apr 16, 2004 | 3.957 | 4.007 | 3.942 | 3.989 | 2,868,880 | +0.05(+1.36%) |
Apr 15, 2004 | 3.965 | 3.972 | 3.903 | 3.936 | 4,070,741 | -0.01(-0.18%) |
Apr 14, 2004 | 3.987 | 4.027 | 3.940 | 3.943 | 2,264,803 | -0.11(-2.75%) |
Apr 13, 2004 | 4.128 | 4.145 | 4.029 | 4.054 | 2,518,438 | -0.07(-1.78%) |
Apr 12, 2004 | 4.091 | 4.129 | 4.075 | 4.128 | 1,965,669 | +0.04(+1.01%) |
Apr 08, 2004 | 4.080 | 4.121 | 4.079 | 4.086 | 2,409,530 | +0.00(+0.08%) |
Apr 07, 2004 | 4.084 | 4.093 | 4.060 | 4.083 | 2,327,728 | -0.01(-0.28%) |
Apr 06, 2004 | 4.106 | 4.130 | 4.084 | 4.095 | 3,914,882 | -0.01(-0.30%) |
Apr 05, 2004 | 3.995 | 4.132 | 3.995 | 4.107 | 4,700,472 | +0.14(+3.54%) |
Apr 02, 2004 | 3.884 | 4.024 | 3.874 | 3.967 | 6,024,310 | +0.10(+2.54%) |
Apr 01, 2004 | 3.824 | 3.894 | 3.822 | 3.869 | 4,772,593 | +0.03(+0.81%) |
Mar 31, 2004 | 3.843 | 3.857 | 3.808 | 3.838 | 1,547,462 | -0.01(-0.32%) |
Mar 30, 2004 | 3.820 | 3.869 | 3.817 | 3.850 | 5,590,614 | +0.01(+0.38%) |
Mar 29, 2004 | 3.755 | 3.838 | 3.755 | 3.835 | 4,818,577 | +0.10(+2.63%) |
Mar 26, 2004 | 3.702 | 3.755 | 3.702 | 3.737 | 4,335,509 | +0.03(+0.84%) |
Mar 25, 2004 | 3.636 | 3.707 | 3.633 | 3.706 | 2,957,943 | +0.09(+2.37%) |
Mar 24, 2004 | 3.647 | 3.654 | 3.608 | 3.621 | 1,485,990 | -0.03(-0.71%) |
Mar 23, 2004 | 3.601 | 3.669 | 3.601 | 3.646 | 3,634,141 | +0.06(+1.55%) |
Mar 22, 2004 | 3.600 | 3.614 | 3.573 | 3.591 | 2,439,540 | -0.03(-0.80%) |
Mar 19, 2004 | 3.669 | 3.688 | 3.611 | 3.620 | 1,321,901 | -0.04(-1.21%) |
Mar 18, 2004 | 3.645 | 3.691 | 3.645 | 3.664 | 4,304,046 | +0.02(+0.62%) |
Mar 17, 2004 | 3.589 | 3.663 | 3.581 | 3.641 | 3,552,339 | +0.06(+1.56%) |
Mar 16, 2004 | 3.579 | 3.596 | 3.568 | 3.585 | 4,379,556 | +0.02(+0.61%) |
Mar 15, 2004 | 3.626 | 3.626 | 3.561 | 3.564 | 2,428,891 | -0.05(-1.46%) |
Mar 12, 2004 | 3.585 | 3.626 | 3.585 | 3.616 | 3,891,648 | +0.03(+0.78%) |
Mar 11, 2004 | 3.574 | 3.608 | 3.559 | 3.589 | 9,271,707 | -0.03(-0.91%) |
Mar 10, 2004 | 3.688 | 3.691 | 3.620 | 3.622 | 3,171,402 | -0.06(-1.54%) |
Mar 09, 2004 | 3.741 | 3.748 | 3.675 | 3.678 | 1,449,687 | -0.06(-1.66%) |
Mar 08, 2004 | 3.770 | 3.796 | 3.740 | 3.740 | 1,312,221 | -0.04(-0.93%) |
Mar 05, 2004 | 3.776 | 3.797 | 3.761 | 3.776 | 3,065,883 | +0.01(+0.27%) |
Mar 04, 2004 | 3.751 | 3.769 | 3.726 | 3.765 | 2,154,443 | +0.01(+0.39%) |
Mar 03, 2004 | 3.731 | 3.767 | 3.719 | 3.751 | 2,067,801 | -0.00(-0.08%) |
Mar 02, 2004 | 3.727 | 3.770 | 3.727 | 3.754 | 2,566,358 | +0.02(+0.66%) |