Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.712 | 3.763 | 3.526 | 3.699 | 39,125 | -0.06(-1.70%) |
May 27, 2004 | 3.712 | 3.763 | 3.616 | 3.763 | 72,750 | +0.07(+1.91%) |
May 26, 2004 | 3.667 | 3.712 | 3.520 | 3.693 | 60,875 | +0.11(+3.04%) |
May 25, 2004 | 3.322 | 3.674 | 3.322 | 3.584 | 104,500 | +0.26(+7.90%) |
May 24, 2004 | 3.302 | 3.341 | 3.264 | 3.322 | 22,375 | +0.02(+0.58%) |
May 21, 2004 | 3.290 | 3.354 | 3.290 | 3.302 | 22,500 | -0.03(-0.77%) |
May 20, 2004 | 3.360 | 3.360 | 3.219 | 3.328 | 21,500 | -0.01(-0.19%) |
May 19, 2004 | 3.072 | 3.334 | 3.072 | 3.334 | 29,000 | +0.23(+7.42%) |
May 18, 2004 | 3.091 | 3.104 | 3.053 | 3.104 | 43,875 | +0.02(+0.81%) |
May 17, 2004 | 3.104 | 3.136 | 3.079 | 3.079 | 15,875 | -0.03(-1.07%) |
May 14, 2004 | 3.136 | 3.136 | 3.112 | 3.112 | 18,750 | -0.02(-0.76%) |
May 13, 2004 | 3.136 | 3.136 | 2.886 | 3.136 | 24,750 | -0.03(-0.81%) |
May 12, 2004 | 3.174 | 3.174 | 3.059 | 3.162 | 10,500 | -0.01(-0.38%) |
May 11, 2004 | 3.168 | 3.194 | 3.168 | 3.174 | 7,750 | +0.01(+0.38%) |
May 10, 2004 | 3.105 | 3.168 | 3.104 | 3.162 | 10,000 | +0.03(+1.02%) |
May 07, 2004 | 3.174 | 3.258 | 3.104 | 3.130 | 23,250 | -0.01(-0.20%) |
May 06, 2004 | 3.169 | 3.206 | 3.136 | 3.136 | 14,750 | -0.09(-2.78%) |
May 05, 2004 | 3.251 | 3.315 | 3.104 | 3.226 | 9,125 | +0.03(+0.80%) |
May 04, 2004 | 3.169 | 3.213 | 3.168 | 3.200 | 12,250 | +0.00(+0.00%) |
May 03, 2004 | 3.200 | 3.264 | 3.174 | 3.200 | 14,375 | -0.06(-1.96%) |
Apr 30, 2004 | 3.104 | 3.302 | 3.072 | 3.264 | 51,375 | +0.13(+4.08%) |
Apr 29, 2004 | 3.264 | 3.264 | 3.104 | 3.136 | 74,375 | -0.12(-3.73%) |
Apr 28, 2004 | 3.334 | 3.360 | 3.219 | 3.258 | 31,250 | -0.06(-1.93%) |
Apr 27, 2004 | 3.264 | 3.322 | 3.200 | 3.322 | 39,000 | +0.04(+1.37%) |
Apr 26, 2004 | 3.200 | 3.296 | 3.200 | 3.277 | 16,125 | +0.08(+2.40%) |
Apr 23, 2004 | 3.104 | 3.258 | 3.104 | 3.200 | 10,375 | +0.00(+0.00%) |
Apr 22, 2004 | 3.136 | 3.213 | 3.136 | 3.200 | 8,750 | +0.12(+3.73%) |
Apr 21, 2004 | 3.098 | 3.169 | 3.085 | 3.085 | 5,750 | -0.03(-0.82%) |
Apr 20, 2004 | 3.194 | 3.194 | 3.110 | 3.110 | 7,000 | +0.01(+0.19%) |
Apr 19, 2004 | 3.072 | 3.162 | 3.072 | 3.105 | 3,125 | +0.02(+0.64%) |
Apr 16, 2004 | 3.168 | 3.238 | 2.944 | 3.085 | 43,500 | -0.12(-3.60%) |
Apr 15, 2004 | 3.194 | 3.328 | 3.104 | 3.200 | 18,500 | +0.01(+0.20%) |
Apr 14, 2004 | 3.187 | 3.200 | 3.072 | 3.194 | 13,375 | -0.03(-0.80%) |
Apr 13, 2004 | 3.149 | 3.219 | 3.149 | 3.219 | 8,250 | +0.01(+0.20%) |
Apr 12, 2004 | 3.162 | 3.213 | 3.136 | 3.213 | 7,875 | +0.03(+0.80%) |
Apr 08, 2004 | 3.136 | 3.200 | 3.136 | 3.187 | 12,250 | -0.01(-0.40%) |
Apr 07, 2004 | 3.162 | 3.226 | 3.098 | 3.200 | 14,000 | -0.01(-0.20%) |
Apr 06, 2004 | 3.200 | 3.245 | 3.200 | 3.206 | 8,500 | -0.03(-0.79%) |
Apr 05, 2004 | 3.200 | 3.309 | 3.149 | 3.232 | 23,375 | +0.07(+2.23%) |
Apr 02, 2004 | 3.162 | 3.258 | 3.078 | 3.162 | 15,250 | -0.04(-1.20%) |
Apr 01, 2004 | 3.264 | 3.309 | 3.072 | 3.200 | 34,500 | -0.12(-3.47%) |
Mar 31, 2004 | 3.274 | 3.315 | 3.232 | 3.315 | 6,500 | +0.00(+0.00%) |
Mar 30, 2004 | 3.264 | 3.315 | 3.264 | 3.315 | 44,000 | +0.06(+1.77%) |
Mar 29, 2004 | 3.200 | 3.264 | 3.200 | 3.258 | 19,000 | +0.06(+1.80%) |
Mar 26, 2004 | 3.200 | 3.231 | 3.174 | 3.200 | 33,125 | +0.03(+0.81%) |
Mar 25, 2004 | 3.168 | 3.194 | 3.155 | 3.174 | 14,000 | +0.03(+0.81%) |
Mar 24, 2004 | 3.110 | 3.155 | 3.098 | 3.149 | 28,750 | +0.04(+1.44%) |
Mar 23, 2004 | 3.110 | 3.110 | 3.046 | 3.104 | 15,000 | +0.01(+0.41%) |
Mar 22, 2004 | 3.072 | 3.091 | 2.976 | 3.091 | 25,000 | +0.02(+0.63%) |
Mar 19, 2004 | 3.046 | 3.104 | 3.027 | 3.072 | 12,500 | +0.01(+0.42%) |
Mar 18, 2004 | 2.963 | 3.110 | 2.957 | 3.059 | 32,875 | +0.05(+1.70%) |
Mar 17, 2004 | 2.944 | 3.110 | 2.880 | 3.008 | 48,250 | +0.13(+4.68%) |
Mar 16, 2004 | 2.899 | 2.899 | 2.842 | 2.874 | 12,000 | -0.06(-2.18%) |
Mar 15, 2004 | 2.880 | 2.944 | 2.854 | 2.938 | 7,125 | +0.04(+1.35%) |
Mar 12, 2004 | 2.931 | 2.995 | 2.816 | 2.899 | 19,375 | +0.02(+0.64%) |
Mar 11, 2004 | 2.848 | 2.880 | 2.829 | 2.880 | 20,875 | +0.03(+0.90%) |
Mar 10, 2004 | 2.848 | 2.944 | 2.810 | 2.854 | 12,750 | +0.02(+0.68%) |
Mar 09, 2004 | 2.886 | 2.950 | 2.797 | 2.835 | 55,625 | -0.11(-3.70%) |
Mar 08, 2004 | 2.989 | 2.995 | 2.893 | 2.944 | 32,500 | -0.10(-3.16%) |
Mar 05, 2004 | 3.194 | 3.194 | 3.034 | 3.040 | 37,125 | -0.11(-3.46%) |
Mar 04, 2004 | 2.944 | 3.174 | 2.944 | 3.149 | 33,625 | +0.13(+4.46%) |
Mar 03, 2004 | 3.040 | 3.040 | 2.829 | 3.014 | 34,750 | -0.09(-2.89%) |
Mar 02, 2004 | 2.944 | 3.162 | 2.931 | 3.104 | 95,500 | +0.19(+6.59%) |