Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.181 | 3.211 | 3.127 | 3.165 | 22,311 | -0.01(-0.24%) |
May 27, 2004 | 3.142 | 3.173 | 3.058 | 3.173 | 20,223 | +0.07(+2.22%) |
May 26, 2004 | 3.135 | 3.135 | 3.073 | 3.104 | 27,660 | +0.04(+1.25%) |
May 25, 2004 | 3.027 | 3.089 | 3.027 | 3.066 | 11,873 | +0.03(+1.01%) |
May 24, 2004 | 3.089 | 3.104 | 2.989 | 3.035 | 20,092 | +0.00(+0.00%) |
May 21, 2004 | 2.981 | 3.043 | 2.981 | 3.035 | 21,528 | +0.02(+0.76%) |
May 20, 2004 | 2.974 | 3.043 | 2.974 | 3.012 | 34,966 | +0.00(+0.00%) |
May 19, 2004 | 2.889 | 3.066 | 2.889 | 3.012 | 31,705 | +0.16(+5.65%) |
May 18, 2004 | 2.905 | 2.912 | 2.851 | 2.851 | 30,400 | -0.05(-1.59%) |
May 17, 2004 | 3.012 | 3.027 | 2.897 | 2.897 | 19,571 | -0.11(-3.82%) |
May 14, 2004 | 3.012 | 3.035 | 2.981 | 3.012 | 58,060 | -0.03(-1.01%) |
May 13, 2004 | 2.981 | 3.043 | 2.981 | 3.043 | 12,264 | -0.01(-0.25%) |
May 12, 2004 | 3.081 | 3.081 | 3.004 | 3.050 | 41,490 | -0.04(-1.24%) |
May 11, 2004 | 3.096 | 3.112 | 3.043 | 3.089 | 27,008 | +0.03(+1.00%) |
May 10, 2004 | 3.066 | 3.066 | 2.966 | 3.058 | 21,267 | -0.02(-0.75%) |
May 07, 2004 | 3.135 | 3.135 | 3.073 | 3.081 | 25,572 | -0.09(-2.90%) |
May 06, 2004 | 3.204 | 3.204 | 3.142 | 3.173 | 20,484 | -0.02(-0.48%) |
May 05, 2004 | 3.219 | 3.242 | 3.181 | 3.188 | 9,002 | -0.08(-2.35%) |
May 04, 2004 | 3.181 | 3.288 | 3.181 | 3.265 | 23,093 | +0.09(+2.90%) |
May 03, 2004 | 3.196 | 3.242 | 3.165 | 3.173 | 13,047 | +0.01(+0.24%) |
Apr 30, 2004 | 3.165 | 3.211 | 3.150 | 3.165 | 57,799 | -0.02(-0.48%) |
Apr 29, 2004 | 3.173 | 3.211 | 3.150 | 3.181 | 7,306 | +0.04(+1.22%) |
Apr 28, 2004 | 3.303 | 3.303 | 3.127 | 3.142 | 53,624 | -0.21(-6.18%) |
Apr 27, 2004 | 3.296 | 3.349 | 3.273 | 3.349 | 24,137 | +0.05(+1.63%) |
Apr 26, 2004 | 3.280 | 3.311 | 3.265 | 3.296 | 6,915 | +0.00(+0.00%) |
Apr 23, 2004 | 3.265 | 3.326 | 3.257 | 3.296 | 86,112 | -0.01(-0.23%) |
Apr 22, 2004 | 3.319 | 3.319 | 3.273 | 3.303 | 38,489 | -0.02(-0.46%) |
Apr 21, 2004 | 3.326 | 3.342 | 3.303 | 3.319 | 21,136 | +0.00(+0.00%) |
Apr 20, 2004 | 3.380 | 3.395 | 3.319 | 3.319 | 22,050 | -0.05(-1.59%) |
Apr 19, 2004 | 3.434 | 3.487 | 3.372 | 3.372 | 19,179 | -0.03(-0.90%) |
Apr 16, 2004 | 3.372 | 3.434 | 3.349 | 3.403 | 31,835 | +0.05(+1.60%) |
Apr 15, 2004 | 3.365 | 3.388 | 3.342 | 3.349 | 6,393 | -0.01(-0.23%) |
Apr 14, 2004 | 3.434 | 3.464 | 3.342 | 3.357 | 49,188 | -0.11(-3.31%) |
Apr 13, 2004 | 3.510 | 3.526 | 3.464 | 3.472 | 25,311 | -0.03(-0.88%) |
Apr 12, 2004 | 3.510 | 3.587 | 3.487 | 3.503 | 69,933 | -0.01(-0.22%) |
Apr 08, 2004 | 3.587 | 3.587 | 3.480 | 3.510 | 28,312 | -0.07(-1.93%) |
Apr 07, 2004 | 3.656 | 3.656 | 3.533 | 3.579 | 23,354 | -0.06(-1.68%) |
Apr 06, 2004 | 3.487 | 3.641 | 3.487 | 3.641 | 10,829 | +0.03(+0.85%) |
Apr 05, 2004 | 3.564 | 3.633 | 3.510 | 3.610 | 33,662 | +0.10(+2.84%) |
Apr 02, 2004 | 3.510 | 3.541 | 3.495 | 3.510 | 54,277 | +0.02(+0.66%) |
Apr 01, 2004 | 3.365 | 3.487 | 3.365 | 3.487 | 77,631 | +0.13(+3.88%) |
Mar 31, 2004 | 3.357 | 3.426 | 3.349 | 3.357 | 59,496 | -0.02(-0.45%) |
Mar 30, 2004 | 3.426 | 3.426 | 3.357 | 3.372 | 17,613 | -0.05(-1.35%) |
Mar 29, 2004 | 3.349 | 3.518 | 3.349 | 3.418 | 52,189 | +0.06(+1.83%) |
Mar 26, 2004 | 3.372 | 3.422 | 3.357 | 3.357 | 21,267 | -0.01(-0.23%) |
Mar 25, 2004 | 3.234 | 3.395 | 3.234 | 3.365 | 35,227 | +0.16(+5.02%) |
Mar 24, 2004 | 3.273 | 3.280 | 3.204 | 3.204 | 67,063 | -0.09(-2.79%) |
Mar 23, 2004 | 3.411 | 3.411 | 3.296 | 3.296 | 62,236 | -0.07(-2.05%) |
Mar 22, 2004 | 3.357 | 3.434 | 3.357 | 3.365 | 31,574 | -0.06(-1.79%) |
Mar 19, 2004 | 3.372 | 3.426 | 3.334 | 3.426 | 180,314 | +0.05(+1.59%) |
Mar 18, 2004 | 3.334 | 3.372 | 3.250 | 3.372 | 285,607 | +0.02(+0.46%) |
Mar 17, 2004 | 3.349 | 3.418 | 3.349 | 3.357 | 17,613 | +0.03(+0.92%) |
Mar 16, 2004 | 3.449 | 3.457 | 3.319 | 3.326 | 20,223 | -0.10(-2.91%) |
Mar 15, 2004 | 3.403 | 3.426 | 3.388 | 3.426 | 42,925 | +0.03(+0.90%) |
Mar 12, 2004 | 3.357 | 3.395 | 3.334 | 3.395 | 14,743 | +0.00(+0.00%) |
Mar 11, 2004 | 3.380 | 3.395 | 3.349 | 3.395 | 28,051 | -0.02(-0.67%) |
Mar 10, 2004 | 3.487 | 3.487 | 3.403 | 3.418 | 19,310 | -0.21(-5.91%) |
Mar 09, 2004 | 3.740 | 3.740 | 3.618 | 3.633 | 26,094 | -0.08(-2.27%) |
Mar 08, 2004 | 3.779 | 3.779 | 3.717 | 3.717 | 12,003 | +0.01(+0.21%) |
Mar 05, 2004 | 3.664 | 3.717 | 3.664 | 3.710 | 12,003 | +0.07(+1.89%) |
Mar 04, 2004 | 3.625 | 3.656 | 3.625 | 3.641 | 9,655 | -0.02(-0.63%) |
Mar 03, 2004 | 3.595 | 3.664 | 3.587 | 3.664 | 13,177 | +0.02(+0.63%) |
Mar 02, 2004 | 3.694 | 3.694 | 3.610 | 3.641 | 13,830 | -0.06(-1.66%) |