Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.074 | 3.185 | 2.987 | 3.125 | 47,916 | -0.08(-2.47%) |
May 27, 2004 | 3.089 | 3.205 | 3.060 | 3.205 | 14,050 | +0.12(+4.01%) |
May 26, 2004 | 3.082 | 3.089 | 3.060 | 3.081 | 56,202 | +0.01(+0.27%) |
May 25, 2004 | 3.191 | 3.191 | 3.058 | 3.073 | 19,094 | -0.05(-1.53%) |
May 24, 2004 | 3.159 | 3.192 | 3.121 | 3.121 | 26,660 | -0.00(-0.07%) |
May 21, 2004 | 3.087 | 3.137 | 3.084 | 3.123 | 24,138 | +0.06(+2.04%) |
May 20, 2004 | 3.084 | 3.225 | 2.988 | 3.060 | 56,923 | -0.05(-1.65%) |
May 19, 2004 | 3.118 | 3.118 | 3.069 | 3.112 | 18,373 | -0.01(-0.18%) |
May 18, 2004 | 3.185 | 3.185 | 3.027 | 3.117 | 18,373 | +0.03(+1.03%) |
May 17, 2004 | 3.084 | 3.303 | 3.084 | 3.085 | 28,101 | +0.01(+0.36%) |
May 14, 2004 | 3.104 | 3.113 | 3.067 | 3.074 | 41,431 | -0.01(-0.45%) |
May 13, 2004 | 3.124 | 3.124 | 3.039 | 3.088 | 22,336 | -0.01(-0.36%) |
May 12, 2004 | 3.159 | 3.191 | 3.089 | 3.099 | 18,734 | -0.05(-1.63%) |
May 11, 2004 | 3.192 | 3.207 | 3.091 | 3.150 | 22,336 | +0.03(+0.89%) |
May 10, 2004 | 3.124 | 3.124 | 3.044 | 3.123 | 31,343 | +0.02(+0.67%) |
May 07, 2004 | 3.136 | 3.136 | 3.012 | 3.102 | 85,024 | +0.05(+1.54%) |
May 06, 2004 | 3.337 | 3.337 | 2.981 | 3.055 | 86,825 | -0.24(-7.33%) |
May 05, 2004 | 3.331 | 3.377 | 3.261 | 3.296 | 20,895 | -0.03(-1.04%) |
May 04, 2004 | 3.335 | 3.367 | 3.266 | 3.331 | 9,367 | +0.05(+1.48%) |
May 03, 2004 | 3.370 | 3.370 | 3.263 | 3.282 | 37,108 | -0.09(-2.67%) |
Apr 30, 2004 | 3.420 | 3.435 | 3.372 | 3.372 | 61,606 | +0.00(+0.12%) |
Apr 29, 2004 | 3.488 | 3.488 | 3.368 | 3.368 | 10,447 | +0.00(+0.00%) |
Apr 28, 2004 | 3.334 | 3.463 | 3.334 | 3.368 | 12,249 | -0.07(-1.94%) |
Apr 27, 2004 | 3.410 | 3.470 | 3.352 | 3.435 | 38,188 | +0.11(+3.30%) |
Apr 26, 2004 | 3.474 | 3.474 | 3.278 | 3.325 | 34,946 | -0.15(-4.27%) |
Apr 23, 2004 | 3.540 | 3.540 | 3.454 | 3.474 | 5,043 | +0.00(+0.08%) |
Apr 22, 2004 | 3.650 | 3.650 | 3.471 | 3.471 | 8,286 | -0.03(-0.95%) |
Apr 21, 2004 | 3.400 | 3.649 | 3.400 | 3.504 | 45,754 | +0.03(+1.00%) |
Apr 20, 2004 | 3.582 | 3.588 | 3.400 | 3.470 | 6,124 | +0.00(+0.00%) |
Apr 19, 2004 | 3.505 | 3.505 | 3.470 | 3.470 | 720 | -0.12(-3.29%) |
Apr 16, 2004 | 3.393 | 3.588 | 3.393 | 3.588 | 2,161 | +0.08(+2.42%) |
Apr 15, 2004 | 3.551 | 3.551 | 3.378 | 3.503 | 22,697 | +0.10(+3.02%) |
Apr 14, 2004 | 3.560 | 3.564 | 3.400 | 3.400 | 4,683 | -0.08(-2.20%) |
Apr 13, 2004 | 3.539 | 3.542 | 3.471 | 3.477 | 9,367 | -0.06(-1.76%) |
Apr 12, 2004 | 3.568 | 3.568 | 3.539 | 3.539 | 27,020 | +0.00(+0.00%) |
Apr 08, 2004 | 3.539 | 3.539 | 3.539 | 3.539 | 4,323 | -0.00(-0.04%) |
Apr 07, 2004 | 3.675 | 3.675 | 3.540 | 3.540 | 16,212 | -0.07(-2.07%) |
Apr 06, 2004 | 3.539 | 3.615 | 3.456 | 3.615 | 12,609 | +0.17(+4.96%) |
Apr 05, 2004 | 3.539 | 3.539 | 3.443 | 3.445 | 4,323 | -0.09(-2.67%) |
Apr 02, 2004 | 3.447 | 3.540 | 3.447 | 3.539 | 11,168 | +0.09(+2.66%) |
Apr 01, 2004 | 3.422 | 3.536 | 3.365 | 3.447 | 2,521 | +0.02(+0.57%) |
Mar 31, 2004 | 3.470 | 3.470 | 3.400 | 3.428 | 7,205 | -0.02(-0.72%) |
Mar 30, 2004 | 3.483 | 3.539 | 3.432 | 3.453 | 2,882 | -0.08(-2.39%) |
Mar 29, 2004 | 3.490 | 3.545 | 3.428 | 3.538 | 20,175 | +0.07(+1.96%) |
Mar 26, 2004 | 3.528 | 3.539 | 3.428 | 3.470 | 9,367 | +0.12(+3.69%) |
Mar 25, 2004 | 3.381 | 3.435 | 3.296 | 3.346 | 29,542 | -0.20(-5.60%) |
Mar 24, 2004 | 3.296 | 3.546 | 3.261 | 3.545 | 36,747 | +0.25(+7.49%) |
Mar 23, 2004 | 3.400 | 3.400 | 3.296 | 3.297 | 14,771 | +0.02(+0.64%) |
Mar 22, 2004 | 3.496 | 3.586 | 3.277 | 3.277 | 12,609 | -0.16(-4.61%) |
Mar 19, 2004 | 3.506 | 3.506 | 3.400 | 3.435 | 10,447 | -0.07(-2.10%) |
Mar 18, 2004 | 3.567 | 3.567 | 3.504 | 3.508 | 20,895 | -0.01(-0.28%) |
Mar 17, 2004 | 3.595 | 3.595 | 3.518 | 3.518 | 16,212 | -0.05(-1.48%) |
Mar 16, 2004 | 3.513 | 3.579 | 3.418 | 3.571 | 11,168 | +0.07(+1.90%) |
Mar 15, 2004 | 3.537 | 3.553 | 3.415 | 3.504 | 7,205 | -0.09(-2.47%) |
Mar 12, 2004 | 3.473 | 3.593 | 3.456 | 3.593 | 174,732 | +0.12(+3.35%) |
Mar 11, 2004 | 3.562 | 3.562 | 3.475 | 3.477 | 18,734 | -0.05(-1.38%) |
Mar 10, 2004 | 3.518 | 3.526 | 3.518 | 3.525 | 3,602 | +0.01(+0.20%) |
Mar 09, 2004 | 3.556 | 3.595 | 3.518 | 3.518 | 16,572 | +0.01(+0.40%) |
Mar 08, 2004 | 3.504 | 3.567 | 3.504 | 3.504 | 8,646 | -0.03(-0.94%) |
Mar 05, 2004 | 3.608 | 3.608 | 3.538 | 3.538 | 3,242 | -0.01(-0.33%) |
Mar 04, 2004 | 3.539 | 3.586 | 3.539 | 3.549 | 5,404 | +0.01(+0.16%) |
Mar 03, 2004 | 3.435 | 3.586 | 3.414 | 3.543 | 12,249 | +0.03(+0.92%) |
Mar 02, 2004 | 3.539 | 3.574 | 3.470 | 3.511 | 10,087 | +0.01(+0.16%) |