Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.292 | 3.315 | 3.253 | 3.291 | 165,719 | -0.02(-0.54%) |
May 27, 2004 | 3.216 | 3.309 | 3.204 | 3.309 | 76,177 | +0.05(+1.59%) |
May 26, 2004 | 3.271 | 3.310 | 3.226 | 3.257 | 66,154 | -0.06(-1.80%) |
May 25, 2004 | 3.234 | 3.322 | 3.173 | 3.317 | 308,051 | +0.10(+3.01%) |
May 24, 2004 | 3.078 | 3.247 | 3.078 | 3.220 | 171,065 | +0.08(+2.46%) |
May 21, 2004 | 3.081 | 3.143 | 3.069 | 3.143 | 168,392 | +0.06(+2.07%) |
May 20, 2004 | 3.080 | 3.093 | 3.008 | 3.079 | 201,135 | -0.00(-0.16%) |
May 19, 2004 | 3.079 | 3.116 | 3.055 | 3.084 | 348,812 | -0.02(-0.56%) |
May 18, 2004 | 3.061 | 3.107 | 3.061 | 3.102 | 54,126 | +0.06(+2.02%) |
May 17, 2004 | 3.168 | 3.168 | 3.033 | 3.040 | 134,312 | -0.13(-4.12%) |
May 14, 2004 | 3.120 | 3.188 | 3.068 | 3.171 | 166,387 | +0.06(+1.84%) |
May 13, 2004 | 3.182 | 3.202 | 3.113 | 3.114 | 144,336 | -0.11(-3.52%) |
May 12, 2004 | 3.104 | 3.227 | 3.079 | 3.227 | 169,728 | +0.11(+3.37%) |
May 11, 2004 | 3.056 | 3.122 | 3.043 | 3.122 | 338,789 | +0.09(+2.91%) |
May 10, 2004 | 3.096 | 3.098 | 2.945 | 3.034 | 126,294 | -0.07(-2.16%) |
May 07, 2004 | 3.106 | 3.239 | 3.087 | 3.101 | 220,513 | -0.02(-0.66%) |
May 06, 2004 | 3.217 | 3.225 | 3.080 | 3.121 | 463,079 | -0.09(-2.75%) |
May 05, 2004 | 3.284 | 3.287 | 3.210 | 3.210 | 237,219 | -0.09(-2.81%) |
May 04, 2004 | 3.209 | 3.387 | 3.209 | 3.302 | 294,018 | +0.10(+3.21%) |
May 03, 2004 | 3.123 | 3.234 | 3.110 | 3.200 | 619,443 | +0.09(+2.89%) |
Apr 30, 2004 | 3.186 | 3.192 | 3.110 | 3.110 | 317,406 | -0.05(-1.69%) |
Apr 29, 2004 | 3.286 | 3.297 | 3.163 | 3.163 | 139,658 | -0.10(-3.06%) |
Apr 28, 2004 | 3.367 | 3.367 | 3.219 | 3.263 | 223,854 | -0.06(-1.93%) |
Apr 27, 2004 | 3.266 | 3.383 | 3.242 | 3.327 | 471,097 | +0.13(+4.22%) |
Apr 26, 2004 | 3.267 | 3.267 | 3.180 | 3.193 | 238,555 | -0.04(-1.16%) |
Apr 23, 2004 | 3.218 | 3.261 | 3.147 | 3.230 | 219,845 | +0.02(+0.54%) |
Apr 22, 2004 | 3.173 | 3.241 | 3.099 | 3.212 | 259,939 | +0.04(+1.29%) |
Apr 21, 2004 | 3.069 | 3.180 | 3.020 | 3.172 | 116,270 | +0.11(+3.65%) |
Apr 20, 2004 | 3.181 | 3.193 | 3.048 | 3.060 | 155,696 | -0.12(-3.69%) |
Apr 19, 2004 | 3.125 | 3.198 | 3.076 | 3.177 | 306,046 | +0.03(+1.11%) |
Apr 16, 2004 | 3.055 | 3.162 | 3.040 | 3.142 | 236,551 | +0.10(+3.40%) |
Apr 15, 2004 | 3.063 | 3.095 | 2.983 | 3.039 | 154,359 | -0.02(-0.54%) |
Apr 14, 2004 | 3.144 | 3.144 | 3.024 | 3.055 | 82,191 | -0.02(-0.78%) |
Apr 13, 2004 | 3.174 | 3.195 | 3.074 | 3.079 | 174,406 | -0.12(-3.70%) |
Apr 12, 2004 | 3.153 | 3.235 | 3.135 | 3.198 | 272,635 | +0.05(+1.75%) |
Apr 08, 2004 | 3.194 | 3.197 | 3.141 | 3.143 | 92,883 | -0.05(-1.58%) |
Apr 07, 2004 | 3.192 | 3.195 | 3.125 | 3.193 | 109,588 | +0.00(+0.03%) |
Apr 06, 2004 | 3.184 | 3.205 | 3.176 | 3.192 | 168,392 | -0.00(-0.02%) |
Apr 05, 2004 | 3.183 | 3.195 | 3.176 | 3.193 | 173,738 | +0.00(+0.00%) |
Apr 02, 2004 | 3.174 | 3.232 | 3.174 | 3.193 | 203,140 | +0.02(+0.57%) |
Apr 01, 2004 | 3.185 | 3.194 | 3.163 | 3.175 | 110,925 | -0.00(-0.16%) |
Mar 31, 2004 | 3.205 | 3.224 | 3.165 | 3.180 | 389,574 | -0.06(-1.92%) |
Mar 30, 2004 | 3.122 | 3.242 | 3.078 | 3.242 | 275,308 | +0.12(+3.82%) |
Mar 29, 2004 | 3.093 | 3.168 | 3.070 | 3.123 | 243,901 | +0.05(+1.48%) |
Mar 26, 2004 | 3.037 | 3.083 | 3.004 | 3.077 | 217,172 | +0.03(+1.13%) |
Mar 25, 2004 | 3.046 | 3.084 | 3.013 | 3.043 | 198,462 | +0.02(+0.79%) |
Mar 24, 2004 | 2.950 | 3.034 | 2.947 | 3.019 | 223,854 | +0.05(+1.65%) |
Mar 23, 2004 | 2.971 | 3.015 | 2.962 | 2.970 | 107,584 | -0.02(-0.72%) |
Mar 22, 2004 | 3.048 | 3.084 | 2.936 | 2.992 | 166,387 | -0.07(-2.42%) |
Mar 19, 2004 | 3.054 | 3.156 | 3.048 | 3.066 | 171,733 | -0.01(-0.28%) |
Mar 18, 2004 | 3.121 | 3.144 | 3.045 | 3.074 | 140,326 | -0.02(-0.79%) |
Mar 17, 2004 | 3.129 | 3.177 | 3.077 | 3.099 | 254,593 | -0.02(-0.75%) |
Mar 16, 2004 | 3.138 | 3.149 | 3.093 | 3.122 | 345,471 | +0.01(+0.46%) |
Mar 15, 2004 | 3.193 | 3.205 | 3.108 | 3.108 | 376,878 | -0.09(-2.82%) |
Mar 12, 2004 | 3.063 | 3.212 | 3.048 | 3.198 | 316,069 | +0.14(+4.67%) |
Mar 11, 2004 | 3.048 | 3.093 | 3.044 | 3.055 | 195,789 | -0.01(-0.41%) |
Mar 10, 2004 | 3.049 | 3.100 | 3.003 | 3.068 | 253,925 | -0.02(-0.57%) |
Mar 09, 2004 | 3.083 | 3.127 | 3.074 | 3.085 | 166,387 | -0.00(-0.13%) |
Mar 08, 2004 | 3.099 | 3.120 | 3.088 | 3.089 | 89,541 | -0.05(-1.50%) |
Mar 05, 2004 | 3.121 | 3.143 | 3.085 | 3.136 | 87,537 | -0.00(-0.03%) |
Mar 04, 2004 | 3.106 | 3.140 | 3.088 | 3.137 | 71,499 | +0.02(+0.69%) |
Mar 03, 2004 | 3.153 | 3.153 | 3.072 | 3.116 | 474,438 | -0.03(-0.89%) |
Mar 02, 2004 | 3.093 | 3.185 | 3.087 | 3.144 | 375,541 | +0.03(+0.98%) |