Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.470 | 3.500 | 3.330 | 3.450 | 31,600 | +0.05(+1.47%) |
May 27, 2004 | 3.280 | 3.470 | 3.280 | 3.400 | 22,100 | +0.06(+1.80%) |
May 26, 2004 | 3.350 | 3.400 | 3.250 | 3.340 | 48,500 | -0.01(-0.30%) |
May 25, 2004 | 3.640 | 3.640 | 3.170 | 3.350 | 184,900 | -0.26(-7.20%) |
May 24, 2004 | 3.620 | 3.730 | 3.600 | 3.610 | 42,000 | -0.10(-2.70%) |
May 21, 2004 | 3.720 | 3.740 | 3.700 | 3.710 | 30,900 | -0.01(-0.27%) |
May 20, 2004 | 3.780 | 3.780 | 3.700 | 3.720 | 64,500 | -0.09(-2.36%) |
May 19, 2004 | 3.840 | 3.980 | 3.800 | 3.810 | 33,000 | -0.11(-2.81%) |
May 18, 2004 | 3.950 | 4.020 | 3.850 | 3.920 | 26,100 | -0.03(-0.76%) |
May 17, 2004 | 3.950 | 4.000 | 3.860 | 3.950 | 31,300 | -0.06(-1.40%) |
May 14, 2004 | 4.100 | 4.100 | 3.920 | 4.006 | 31,500 | -0.02(-0.57%) |
May 13, 2004 | 3.860 | 4.099 | 3.860 | 4.029 | 47,700 | +0.02(+0.47%) |
May 12, 2004 | 3.850 | 4.030 | 3.790 | 4.010 | 51,000 | +0.05(+1.26%) |
May 11, 2004 | 4.050 | 4.050 | 3.790 | 3.960 | 27,500 | +0.01(+0.28%) |
May 10, 2004 | 3.780 | 3.990 | 3.750 | 3.949 | 82,000 | +0.07(+1.78%) |
May 07, 2004 | 3.830 | 4.000 | 3.830 | 3.880 | 58,300 | +0.00(+0.00%) |
May 06, 2004 | 4.030 | 4.030 | 3.680 | 3.880 | 76,100 | -0.05(-1.27%) |
May 05, 2004 | 4.110 | 4.110 | 3.880 | 3.930 | 51,700 | -0.05(-1.26%) |
May 04, 2004 | 4.170 | 4.190 | 3.750 | 3.980 | 90,100 | +0.22(+5.85%) |
May 03, 2004 | 4.240 | 4.240 | 3.750 | 3.760 | 301,000 | -0.35(-8.52%) |
Apr 30, 2004 | 4.210 | 4.360 | 4.040 | 4.110 | 202,500 | -0.27(-6.16%) |
Apr 29, 2004 | 4.210 | 4.400 | 4.050 | 4.380 | 265,100 | +0.27(+6.57%) |
Apr 28, 2004 | 4.100 | 4.210 | 4.010 | 4.110 | 74,500 | -0.03(-0.72%) |
Apr 27, 2004 | 4.630 | 4.750 | 4.000 | 4.140 | 268,700 | -0.39(-8.61%) |
Apr 26, 2004 | 4.410 | 4.550 | 4.400 | 4.530 | 15,400 | +0.00(+0.00%) |
Apr 23, 2004 | 4.200 | 4.530 | 4.190 | 4.530 | 98,500 | +0.26(+6.09%) |
Apr 22, 2004 | 4.060 | 4.270 | 4.000 | 4.270 | 105,000 | +0.25(+6.22%) |
Apr 21, 2004 | 4.010 | 4.210 | 4.010 | 4.020 | 79,200 | -0.11(-2.66%) |
Apr 20, 2004 | 4.180 | 4.300 | 4.120 | 4.130 | 49,800 | -0.17(-3.95%) |
Apr 19, 2004 | 4.560 | 4.590 | 4.280 | 4.300 | 57,800 | -0.18(-4.02%) |
Apr 16, 2004 | 4.040 | 4.500 | 4.000 | 4.480 | 124,400 | +0.32(+7.69%) |
Apr 15, 2004 | 4.340 | 4.430 | 4.010 | 4.160 | 117,700 | -0.26(-5.86%) |
Apr 14, 2004 | 4.370 | 4.560 | 4.370 | 4.419 | 48,800 | -0.02(-0.47%) |
Apr 13, 2004 | 4.990 | 5.030 | 4.320 | 4.440 | 136,800 | -0.32(-6.72%) |
Apr 12, 2004 | 4.850 | 4.990 | 4.750 | 4.760 | 386,200 | +0.30(+6.73%) |
Apr 08, 2004 | 4.740 | 4.740 | 4.120 | 4.460 | 210,000 | -0.14(-3.04%) |
Apr 07, 2004 | 4.540 | 4.670 | 4.500 | 4.600 | 107,700 | -0.07(-1.50%) |
Apr 06, 2004 | 4.980 | 4.980 | 4.500 | 4.670 | 272,200 | -0.33(-6.60%) |
Apr 05, 2004 | 4.800 | 5.060 | 4.750 | 5.000 | 427,100 | +0.28(+5.95%) |
Apr 02, 2004 | 4.500 | 4.900 | 4.400 | 4.719 | 375,600 | +0.37(+8.48%) |
Apr 01, 2004 | 3.990 | 4.360 | 3.990 | 4.350 | 248,700 | +0.39(+9.85%) |
Mar 31, 2004 | 3.890 | 4.100 | 3.790 | 3.960 | 161,000 | +0.19(+5.04%) |
Mar 30, 2004 | 3.580 | 3.900 | 3.580 | 3.770 | 37,400 | +0.04(+1.07%) |
Mar 29, 2004 | 3.850 | 3.900 | 3.730 | 3.730 | 45,600 | -0.03(-0.80%) |
Mar 26, 2004 | 3.700 | 3.910 | 3.700 | 3.760 | 62,000 | +0.08(+2.17%) |
Mar 25, 2004 | 3.665 | 3.850 | 3.640 | 3.680 | 86,000 | -0.02(-0.54%) |
Mar 24, 2004 | 3.300 | 3.700 | 3.200 | 3.700 | 143,800 | +0.43(+13.18%) |
Mar 23, 2004 | 3.020 | 3.310 | 3.000 | 3.269 | 92,100 | +0.22(+7.18%) |
Mar 22, 2004 | 3.320 | 3.340 | 3.050 | 3.050 | 72,800 | -0.28(-8.41%) |
Mar 19, 2004 | 3.010 | 3.350 | 3.010 | 3.330 | 73,400 | +0.23(+7.42%) |
Mar 18, 2004 | 3.300 | 3.320 | 2.970 | 3.100 | 194,400 | -0.25(-7.46%) |
Mar 17, 2004 | 3.180 | 3.570 | 3.180 | 3.350 | 147,900 | -0.18(-5.10%) |
Mar 16, 2004 | 3.600 | 3.850 | 3.450 | 3.530 | 98,700 | -0.16(-4.34%) |
Mar 15, 2004 | 3.700 | 3.980 | 3.500 | 3.690 | 104,300 | -0.01(-0.27%) |
Mar 12, 2004 | 3.490 | 3.880 | 3.490 | 3.700 | 98,900 | -0.13(-3.39%) |
Mar 11, 2004 | 3.950 | 3.980 | 3.750 | 3.830 | 112,100 | -0.17(-4.25%) |
Mar 10, 2004 | 4.130 | 4.130 | 3.850 | 4.000 | 99,800 | -0.04(-0.99%) |
Mar 09, 2004 | 4.110 | 4.110 | 3.940 | 4.040 | 59,600 | -0.04(-0.98%) |
Mar 08, 2004 | 4.000 | 4.240 | 3.850 | 4.080 | 109,400 | +0.01(+0.25%) |
Mar 05, 2004 | 4.150 | 4.150 | 4.000 | 4.070 | 58,300 | -0.08(-1.93%) |
Mar 04, 2004 | 4.050 | 4.190 | 3.970 | 4.150 | 85,600 | +0.10(+2.55%) |
Mar 03, 2004 | 4.310 | 4.310 | 3.970 | 4.047 | 113,000 | -0.16(-3.87%) |
Mar 02, 2004 | 4.250 | 4.253 | 3.910 | 4.210 | 150,500 | +0.11(+2.68%) |