Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.568 | 3.606 | 3.547 | 3.595 | 991,957 | +0.03(+0.72%) |
May 27, 2004 | 3.496 | 3.576 | 3.487 | 3.569 | 1,305,117 | +0.08(+2.42%) |
May 26, 2004 | 3.474 | 3.490 | 3.448 | 3.485 | 1,565,238 | +0.01(+0.36%) |
May 25, 2004 | 3.439 | 3.496 | 3.430 | 3.473 | 2,883,334 | +0.00(+0.08%) |
May 24, 2004 | 3.481 | 3.504 | 3.433 | 3.470 | 1,047,254 | +0.01(+0.33%) |
May 21, 2004 | 3.482 | 3.491 | 3.438 | 3.459 | 1,147,691 | -0.02(-0.51%) |
May 20, 2004 | 3.510 | 3.567 | 3.454 | 3.476 | 1,661,726 | -0.05(-1.51%) |
May 19, 2004 | 3.553 | 3.638 | 3.521 | 3.529 | 1,309,067 | -0.01(-0.25%) |
May 18, 2004 | 3.498 | 3.547 | 3.463 | 3.538 | 1,056,282 | +0.05(+1.35%) |
May 17, 2004 | 3.527 | 3.527 | 3.416 | 3.491 | 1,546,618 | -0.05(-1.43%) |
May 14, 2004 | 3.580 | 3.598 | 3.510 | 3.542 | 932,146 | -0.04(-1.04%) |
May 13, 2004 | 3.531 | 3.603 | 3.513 | 3.579 | 1,167,440 | +0.05(+1.53%) |
May 12, 2004 | 3.601 | 3.601 | 3.456 | 3.525 | 1,652,133 | -0.09(-2.60%) |
May 11, 2004 | 3.482 | 3.659 | 3.482 | 3.619 | 2,319,081 | +0.15(+4.34%) |
May 10, 2004 | 3.514 | 3.540 | 3.420 | 3.468 | 1,837,208 | -0.08(-2.30%) |
May 07, 2004 | 3.686 | 3.713 | 3.550 | 3.550 | 1,309,067 | -0.14(-3.70%) |
May 06, 2004 | 3.770 | 3.770 | 3.626 | 3.686 | 1,652,133 | -0.08(-2.21%) |
May 05, 2004 | 3.801 | 3.806 | 3.762 | 3.770 | 918,604 | -0.02(-0.58%) |
May 04, 2004 | 3.793 | 3.828 | 3.771 | 3.792 | 1,903,790 | -0.00(-0.02%) |
May 03, 2004 | 3.823 | 3.832 | 3.739 | 3.793 | 1,603,043 | -0.01(-0.21%) |
Apr 30, 2004 | 3.786 | 3.855 | 3.784 | 3.801 | 2,522,212 | +0.01(+0.28%) |
Apr 29, 2004 | 3.744 | 3.891 | 3.744 | 3.790 | 3,287,339 | +0.05(+1.28%) |
Apr 28, 2004 | 3.883 | 3.883 | 3.704 | 3.742 | 1,469,315 | -0.13(-3.41%) |
Apr 27, 2004 | 3.911 | 3.911 | 3.833 | 3.874 | 1,486,807 | -0.04(-0.95%) |
Apr 26, 2004 | 3.917 | 3.941 | 3.852 | 3.911 | 1,092,958 | +0.00(+0.00%) |
Apr 23, 2004 | 3.988 | 3.992 | 3.857 | 3.911 | 771,334 | -0.06(-1.47%) |
Apr 22, 2004 | 3.833 | 3.973 | 3.832 | 3.970 | 1,840,030 | +0.14(+3.58%) |
Apr 21, 2004 | 3.770 | 3.841 | 3.733 | 3.833 | 1,502,606 | +0.09(+2.34%) |
Apr 20, 2004 | 3.881 | 3.899 | 3.744 | 3.745 | 1,573,138 | -0.14(-3.52%) |
Apr 19, 2004 | 3.850 | 3.899 | 3.823 | 3.881 | 2,071,938 | +0.11(+2.96%) |
Apr 16, 2004 | 3.716 | 3.775 | 3.686 | 3.770 | 1,209,759 | +0.05(+1.48%) |
Apr 15, 2004 | 3.741 | 3.775 | 3.685 | 3.715 | 964,308 | -0.03(-0.73%) |
Apr 14, 2004 | 3.739 | 3.777 | 3.708 | 3.742 | 1,520,662 | +0.01(+0.19%) |
Apr 13, 2004 | 3.815 | 3.847 | 3.735 | 3.735 | 1,224,994 | -0.11(-2.81%) |
Apr 12, 2004 | 3.825 | 3.883 | 3.825 | 3.843 | 636,477 | +0.03(+0.84%) |
Apr 08, 2004 | 3.868 | 3.877 | 3.804 | 3.811 | 980,672 | -0.03(-0.78%) |
Apr 07, 2004 | 3.850 | 3.873 | 3.810 | 3.841 | 1,558,467 | -0.00(-0.12%) |
Apr 06, 2004 | 3.833 | 3.893 | 3.820 | 3.846 | 2,193,252 | -0.01(-0.14%) |
Apr 05, 2004 | 3.818 | 3.851 | 3.808 | 3.851 | 1,507,684 | +0.04(+1.07%) |
Apr 02, 2004 | 3.793 | 3.827 | 3.788 | 3.810 | 3,347,150 | +0.03(+0.82%) |
Apr 01, 2004 | 3.790 | 3.801 | 3.722 | 3.779 | 2,208,487 | -0.02(-0.40%) |
Mar 31, 2004 | 3.810 | 3.881 | 3.789 | 3.794 | 3,331,915 | -0.04(-0.95%) |
Mar 30, 2004 | 3.722 | 3.833 | 3.680 | 3.831 | 3,347,150 | +0.09(+2.37%) |
Mar 29, 2004 | 3.509 | 3.757 | 3.484 | 3.742 | 7,029,468 | +0.46(+13.86%) |
Mar 26, 2004 | 3.268 | 3.319 | 3.239 | 3.287 | 691,774 | +0.03(+0.98%) |
Mar 25, 2004 | 3.219 | 3.265 | 3.194 | 3.255 | 1,765,548 | +0.05(+1.66%) |
Mar 24, 2004 | 3.242 | 3.249 | 3.186 | 3.202 | 1,049,511 | -0.05(-1.53%) |
Mar 23, 2004 | 3.257 | 3.285 | 3.225 | 3.251 | 971,079 | +0.02(+0.49%) |
Mar 22, 2004 | 3.305 | 3.305 | 3.195 | 3.235 | 1,142,613 | -0.07(-2.12%) |
Mar 19, 2004 | 3.319 | 3.337 | 3.288 | 3.305 | 609,957 | -0.01(-0.43%) |
Mar 18, 2004 | 3.319 | 3.332 | 3.256 | 3.319 | 762,306 | +0.00(+0.00%) |
Mar 17, 2004 | 3.311 | 3.334 | 3.298 | 3.319 | 693,467 | +0.02(+0.64%) |
Mar 16, 2004 | 3.281 | 3.332 | 3.263 | 3.298 | 1,096,344 | +0.03(+1.06%) |
Mar 15, 2004 | 3.383 | 3.383 | 3.249 | 3.264 | 1,329,945 | -0.13(-3.71%) |
Mar 12, 2004 | 3.303 | 3.389 | 3.294 | 3.389 | 615,036 | +0.10(+3.02%) |
Mar 11, 2004 | 3.292 | 3.389 | 3.282 | 3.290 | 964,873 | -0.01(-0.32%) |
Mar 10, 2004 | 3.428 | 3.443 | 3.299 | 3.301 | 1,049,511 | -0.13(-3.70%) |
Mar 09, 2004 | 3.500 | 3.500 | 3.413 | 3.428 | 809,703 | -0.07(-2.00%) |
Mar 08, 2004 | 3.509 | 3.550 | 3.484 | 3.498 | 1,403,298 | -0.02(-0.65%) |
Mar 05, 2004 | 3.456 | 3.544 | 3.440 | 3.521 | 1,989,557 | +0.05(+1.33%) |
Mar 04, 2004 | 3.451 | 3.475 | 3.399 | 3.474 | 1,123,428 | +0.02(+0.69%) |
Mar 03, 2004 | 3.467 | 3.468 | 3.406 | 3.451 | 1,360,414 | -0.02(-0.46%) |
Mar 02, 2004 | 3.474 | 3.536 | 3.459 | 3.467 | 2,831,987 | +0.00(+0.05%) |