Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.500 | 2.500 | 2.400 | 2.460 | 12,100 | -0.04(-1.60%) |
May 27, 2004 | 2.490 | 2.500 | 2.490 | 2.500 | 7,000 | +0.00(+0.00%) |
May 26, 2004 | 2.450 | 2.500 | 2.420 | 2.500 | 4,200 | -0.05(-1.96%) |
May 25, 2004 | 2.500 | 2.550 | 2.500 | 2.550 | 7,900 | +0.05(+2.00%) |
May 24, 2004 | 2.500 | 2.540 | 2.450 | 2.500 | 6,500 | -0.09(-3.47%) |
May 21, 2004 | 2.800 | 2.800 | 2.540 | 2.590 | 22,800 | +0.14(+5.71%) |
May 20, 2004 | 2.530 | 2.550 | 2.450 | 2.450 | 5,200 | -0.03(-1.21%) |
May 19, 2004 | 2.530 | 2.530 | 2.400 | 2.480 | 23,800 | +0.03(+1.22%) |
May 18, 2004 | 2.270 | 2.460 | 2.270 | 2.450 | 18,200 | +0.17(+7.46%) |
May 17, 2004 | 2.400 | 2.400 | 2.200 | 2.280 | 34,100 | -0.15(-6.17%) |
May 14, 2004 | 2.410 | 2.460 | 2.350 | 2.430 | 26,500 | -0.02(-0.82%) |
May 13, 2004 | 2.650 | 2.680 | 2.420 | 2.450 | 17,200 | -0.24(-8.92%) |
May 12, 2004 | 2.500 | 2.690 | 2.460 | 2.690 | 29,700 | +0.24(+9.80%) |
May 11, 2004 | 2.690 | 2.690 | 2.430 | 2.450 | 23,000 | -0.12(-4.67%) |
May 10, 2004 | 2.800 | 2.800 | 2.550 | 2.570 | 27,600 | -0.21(-7.55%) |
May 07, 2004 | 2.990 | 2.990 | 2.660 | 2.780 | 19,600 | -0.12(-4.14%) |
May 06, 2004 | 3.200 | 3.200 | 2.820 | 2.900 | 39,400 | -0.25(-7.94%) |
May 05, 2004 | 3.100 | 3.300 | 3.000 | 3.150 | 100,600 | +0.23(+7.88%) |
May 04, 2004 | 2.600 | 3.000 | 2.600 | 2.920 | 15,100 | +0.44(+17.74%) |
May 03, 2004 | 2.410 | 2.550 | 2.410 | 2.480 | 28,700 | -0.05(-1.98%) |
Apr 30, 2004 | 2.600 | 2.790 | 2.400 | 2.530 | 115,700 | -0.31(-10.92%) |
Apr 29, 2004 | 2.950 | 3.100 | 2.750 | 2.840 | 77,300 | -0.26(-8.39%) |
Apr 28, 2004 | 3.300 | 3.400 | 3.100 | 3.100 | 71,600 | -0.15(-4.62%) |
Apr 27, 2004 | 3.530 | 3.590 | 3.250 | 3.250 | 33,400 | -0.20(-5.80%) |
Apr 26, 2004 | 3.480 | 3.550 | 3.430 | 3.450 | 61,000 | +0.00(+0.00%) |
Apr 23, 2004 | 3.440 | 3.590 | 3.400 | 3.450 | 53,800 | +0.07(+2.07%) |
Apr 22, 2004 | 3.250 | 3.450 | 3.200 | 3.380 | 151,000 | +0.15(+4.64%) |
Apr 21, 2004 | 3.180 | 3.350 | 3.110 | 3.230 | 20,500 | +0.11(+3.53%) |
Apr 20, 2004 | 3.300 | 3.340 | 3.120 | 3.120 | 23,600 | -0.14(-4.29%) |
Apr 19, 2004 | 3.170 | 3.300 | 3.170 | 3.260 | 24,500 | +0.16(+5.16%) |
Apr 16, 2004 | 2.950 | 3.140 | 2.950 | 3.100 | 5,100 | +0.00(+0.00%) |
Apr 15, 2004 | 3.050 | 3.200 | 2.910 | 3.100 | 29,200 | -0.03(-0.96%) |
Apr 14, 2004 | 3.300 | 3.300 | 2.950 | 3.130 | 33,300 | -0.16(-4.86%) |
Apr 13, 2004 | 3.380 | 3.380 | 3.200 | 3.290 | 49,100 | -0.19(-5.46%) |
Apr 12, 2004 | 3.480 | 3.490 | 3.260 | 3.480 | 12,800 | +0.06(+1.75%) |
Apr 08, 2004 | 3.350 | 3.480 | 3.200 | 3.420 | 29,100 | +0.07(+2.09%) |
Apr 07, 2004 | 3.210 | 3.360 | 3.210 | 3.350 | 28,000 | +0.24(+7.72%) |
Apr 06, 2004 | 3.600 | 3.940 | 3.110 | 3.110 | 156,200 | -0.49(-13.61%) |
Apr 05, 2004 | 3.320 | 3.600 | 3.250 | 3.600 | 118,300 | +0.30(+9.09%) |
Apr 02, 2004 | 3.200 | 3.350 | 3.020 | 3.300 | 101,200 | +0.07(+2.17%) |
Apr 01, 2004 | 3.280 | 3.300 | 3.100 | 3.230 | 36,500 | -0.05(-1.52%) |
Mar 31, 2004 | 3.200 | 3.300 | 3.200 | 3.280 | 22,400 | +0.03(+0.92%) |
Mar 30, 2004 | 3.290 | 3.340 | 3.100 | 3.250 | 26,900 | -0.05(-1.52%) |
Mar 29, 2004 | 3.490 | 3.550 | 3.300 | 3.300 | 60,200 | -0.18(-5.17%) |
Mar 26, 2004 | 3.430 | 3.480 | 3.340 | 3.480 | 20,300 | +0.14(+4.19%) |
Mar 25, 2004 | 3.300 | 3.550 | 3.290 | 3.340 | 102,000 | +0.06(+1.83%) |
Mar 24, 2004 | 3.260 | 3.300 | 3.200 | 3.280 | 20,300 | +0.02(+0.61%) |
Mar 23, 2004 | 3.000 | 3.430 | 2.960 | 3.260 | 74,200 | +0.36(+12.41%) |
Mar 22, 2004 | 2.850 | 2.900 | 2.800 | 2.900 | 19,300 | +0.02(+0.69%) |
Mar 19, 2004 | 3.010 | 3.080 | 2.710 | 2.880 | 25,900 | -0.12(-4.00%) |
Mar 18, 2004 | 2.850 | 3.000 | 2.850 | 3.000 | 4,400 | +0.11(+3.81%) |
Mar 17, 2004 | 2.900 | 3.080 | 2.800 | 2.890 | 11,700 | +0.09(+3.21%) |
Mar 16, 2004 | 2.940 | 3.090 | 2.630 | 2.800 | 19,900 | -0.07(-2.44%) |
Mar 15, 2004 | 2.840 | 2.950 | 2.750 | 2.870 | 7,400 | +0.03(+1.06%) |
Mar 12, 2004 | 2.800 | 2.900 | 2.520 | 2.840 | 83,600 | +0.06(+2.16%) |
Mar 11, 2004 | 2.850 | 2.860 | 2.600 | 2.780 | 30,000 | +0.06(+2.21%) |
Mar 10, 2004 | 2.970 | 3.080 | 2.570 | 2.720 | 72,200 | -0.29(-9.63%) |
Mar 09, 2004 | 3.190 | 3.220 | 2.810 | 3.010 | 48,300 | -0.18(-5.64%) |
Mar 08, 2004 | 3.150 | 3.420 | 3.020 | 3.190 | 66,200 | +0.14(+4.59%) |
Mar 05, 2004 | 3.460 | 3.500 | 3.050 | 3.050 | 79,700 | -0.43(-12.36%) |
Mar 04, 2004 | 3.420 | 3.500 | 3.280 | 3.480 | 77,000 | +0.16(+4.82%) |
Mar 03, 2004 | 3.420 | 3.600 | 3.210 | 3.320 | 175,800 | -0.05(-1.48%) |
Mar 02, 2004 | 3.420 | 4.600 | 3.000 | 3.370 | 756,800 | +0.13(+4.01%) |