Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.160 | 2.220 | 2.120 | 2.160 | 242,300 | +0.06(+2.86%) |
May 27, 2004 | 2.260 | 2.260 | 2.100 | 2.100 | 454,100 | -0.12(-5.41%) |
May 26, 2004 | 2.360 | 2.370 | 2.150 | 2.220 | 462,900 | -0.07(-3.06%) |
May 25, 2004 | 2.200 | 2.290 | 2.145 | 2.290 | 327,200 | +0.07(+3.15%) |
May 24, 2004 | 2.400 | 2.400 | 2.175 | 2.220 | 185,700 | -0.03(-1.33%) |
May 21, 2004 | 2.320 | 2.330 | 2.180 | 2.250 | 235,500 | +0.02(+0.94%) |
May 20, 2004 | 2.320 | 2.470 | 2.210 | 2.229 | 766,700 | -0.16(-6.74%) |
May 19, 2004 | 2.930 | 3.330 | 2.298 | 2.390 | 3,674,500 | -0.35(-12.77%) |
May 18, 2004 | 2.760 | 2.760 | 2.690 | 2.740 | 73,100 | +0.02(+0.74%) |
May 17, 2004 | 2.800 | 2.800 | 2.680 | 2.720 | 121,300 | -0.07(-2.51%) |
May 14, 2004 | 2.880 | 2.900 | 2.720 | 2.790 | 186,800 | -0.04(-1.41%) |
May 13, 2004 | 2.810 | 2.950 | 2.810 | 2.830 | 166,100 | -0.06(-2.08%) |
May 12, 2004 | 3.050 | 3.080 | 2.830 | 2.890 | 231,400 | -0.20(-6.47%) |
May 11, 2004 | 3.140 | 3.220 | 3.000 | 3.090 | 163,300 | -0.05(-1.59%) |
May 10, 2004 | 3.140 | 3.290 | 3.100 | 3.140 | 160,400 | +0.04(+1.29%) |
May 07, 2004 | 3.150 | 3.210 | 3.080 | 3.100 | 124,500 | -0.06(-1.93%) |
May 06, 2004 | 3.300 | 3.370 | 3.100 | 3.161 | 137,500 | -0.04(-1.22%) |
May 05, 2004 | 3.450 | 3.450 | 3.060 | 3.200 | 261,300 | -0.16(-4.76%) |
May 04, 2004 | 3.460 | 3.510 | 3.300 | 3.360 | 224,900 | -0.10(-2.89%) |
May 03, 2004 | 3.300 | 3.540 | 3.210 | 3.460 | 252,900 | +0.21(+6.46%) |
Apr 30, 2004 | 3.570 | 3.580 | 3.150 | 3.250 | 223,700 | -0.33(-9.22%) |
Apr 29, 2004 | 3.960 | 3.960 | 3.520 | 3.580 | 113,300 | -0.23(-6.04%) |
Apr 28, 2004 | 3.875 | 3.920 | 3.780 | 3.810 | 71,000 | -0.12(-3.05%) |
Apr 27, 2004 | 3.850 | 4.070 | 3.790 | 3.930 | 174,500 | +0.01(+0.28%) |
Apr 26, 2004 | 3.990 | 4.240 | 3.800 | 3.919 | 384,500 | -0.04(-1.04%) |
Apr 23, 2004 | 3.770 | 4.060 | 3.700 | 3.960 | 141,400 | +0.24(+6.45%) |
Apr 22, 2004 | 3.850 | 3.900 | 3.650 | 3.720 | 337,900 | -0.28(-7.00%) |
Apr 21, 2004 | 4.010 | 5.500 | 3.880 | 4.000 | 2,278,100 | +0.47(+13.31%) |
Apr 20, 2004 | 3.495 | 3.570 | 3.450 | 3.530 | 70,900 | +0.04(+1.15%) |
Apr 19, 2004 | 3.500 | 3.640 | 3.450 | 3.490 | 218,400 | -0.12(-3.32%) |
Apr 16, 2004 | 3.710 | 3.750 | 3.600 | 3.610 | 83,900 | -0.10(-2.70%) |
Apr 15, 2004 | 3.700 | 3.840 | 3.690 | 3.710 | 93,900 | +0.02(+0.54%) |
Apr 14, 2004 | 3.650 | 3.780 | 3.640 | 3.690 | 221,900 | -0.02(-0.57%) |
Apr 13, 2004 | 3.880 | 3.900 | 3.710 | 3.711 | 99,900 | -0.12(-3.11%) |
Apr 12, 2004 | 3.970 | 3.970 | 3.800 | 3.830 | 39,000 | -0.13(-3.26%) |
Apr 08, 2004 | 4.000 | 4.050 | 3.910 | 3.959 | 62,200 | -0.05(-1.27%) |
Apr 07, 2004 | 4.165 | 4.210 | 4.000 | 4.010 | 130,300 | -0.17(-4.07%) |
Apr 06, 2004 | 4.170 | 4.270 | 4.120 | 4.180 | 163,500 | +0.07(+1.70%) |
Apr 05, 2004 | 4.040 | 4.230 | 4.000 | 4.110 | 141,900 | +0.11(+2.75%) |
Apr 02, 2004 | 3.830 | 4.050 | 3.700 | 4.000 | 276,100 | +0.33(+8.99%) |
Apr 01, 2004 | 3.440 | 3.700 | 3.400 | 3.670 | 74,600 | +0.26(+7.62%) |
Mar 31, 2004 | 3.340 | 3.610 | 3.320 | 3.410 | 194,400 | -0.11(-3.12%) |
Mar 30, 2004 | 3.530 | 3.650 | 3.480 | 3.520 | 100,700 | +0.02(+0.57%) |
Mar 29, 2004 | 3.540 | 3.670 | 3.440 | 3.500 | 91,800 | +0.04(+1.16%) |
Mar 26, 2004 | 3.540 | 3.540 | 3.440 | 3.460 | 12,900 | -0.04(-1.14%) |
Mar 25, 2004 | 3.450 | 3.540 | 3.440 | 3.500 | 40,700 | +0.10(+2.94%) |
Mar 24, 2004 | 3.460 | 3.460 | 3.370 | 3.400 | 40,900 | +0.00(+0.00%) |
Mar 23, 2004 | 3.400 | 3.540 | 3.350 | 3.400 | 53,400 | +0.02(+0.59%) |
Mar 22, 2004 | 3.640 | 3.640 | 3.360 | 3.380 | 59,100 | -0.18(-5.06%) |
Mar 19, 2004 | 3.790 | 3.870 | 3.540 | 3.560 | 44,500 | -0.12(-3.26%) |
Mar 18, 2004 | 3.700 | 3.750 | 3.630 | 3.680 | 78,900 | -0.10(-2.65%) |
Mar 17, 2004 | 3.700 | 3.850 | 3.700 | 3.780 | 45,200 | +0.01(+0.27%) |
Mar 16, 2004 | 3.710 | 3.790 | 3.670 | 3.770 | 73,100 | +0.02(+0.53%) |
Mar 15, 2004 | 3.750 | 3.830 | 3.690 | 3.750 | 63,800 | -0.04(-1.06%) |
Mar 12, 2004 | 3.750 | 3.790 | 3.680 | 3.790 | 101,500 | +0.08(+2.16%) |
Mar 11, 2004 | 3.640 | 3.770 | 3.640 | 3.710 | 92,800 | -0.01(-0.27%) |
Mar 10, 2004 | 3.830 | 3.870 | 3.700 | 3.720 | 72,400 | -0.13(-3.38%) |
Mar 09, 2004 | 3.830 | 3.930 | 3.790 | 3.850 | 63,600 | -0.04(-1.03%) |
Mar 08, 2004 | 4.050 | 4.100 | 3.810 | 3.890 | 213,100 | -0.17(-4.19%) |
Mar 05, 2004 | 3.880 | 4.090 | 3.845 | 4.060 | 254,600 | +0.19(+4.91%) |
Mar 04, 2004 | 3.890 | 3.900 | 3.800 | 3.870 | 47,500 | +0.12(+3.20%) |
Mar 03, 2004 | 3.800 | 3.926 | 3.750 | 3.750 | 92,400 | -0.05(-1.32%) |
Mar 02, 2004 | 3.910 | 3.930 | 3.800 | 3.800 | 45,400 | -0.06(-1.55%) |