Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.450 | 2.516 | 2.450 | 2.499 | 12,297 | -0.05(-1.95%) |
May 27, 2004 | 2.488 | 2.549 | 2.450 | 2.549 | 34,540 | +0.03(+1.10%) |
May 26, 2004 | 2.483 | 2.555 | 2.483 | 2.522 | 22,243 | +0.03(+1.11%) |
May 25, 2004 | 2.461 | 2.538 | 2.461 | 2.494 | 14,828 | +0.02(+0.67%) |
May 24, 2004 | 2.533 | 2.549 | 2.455 | 2.477 | 34,901 | -0.08(-3.24%) |
May 21, 2004 | 2.527 | 2.560 | 2.511 | 2.560 | 7,776 | +0.06(+2.21%) |
May 20, 2004 | 2.593 | 2.593 | 2.488 | 2.505 | 8,680 | -0.09(-3.41%) |
May 19, 2004 | 2.505 | 2.593 | 2.444 | 2.593 | 105,609 | +0.15(+6.11%) |
May 18, 2004 | 2.461 | 2.511 | 2.411 | 2.444 | 62,570 | -0.04(-1.56%) |
May 17, 2004 | 2.571 | 2.571 | 2.433 | 2.483 | 104,163 | -0.25(-9.11%) |
May 14, 2004 | 2.687 | 2.754 | 2.669 | 2.732 | 35,082 | +0.05(+1.86%) |
May 13, 2004 | 2.671 | 2.743 | 2.577 | 2.682 | 113,928 | -0.11(-3.77%) |
May 12, 2004 | 2.875 | 2.892 | 2.610 | 2.787 | 147,745 | +0.04(+1.41%) |
May 11, 2004 | 2.776 | 2.826 | 2.577 | 2.748 | 100,184 | +0.04(+1.43%) |
May 10, 2004 | 2.920 | 2.925 | 2.699 | 2.710 | 80,473 | -0.23(-7.72%) |
May 07, 2004 | 2.892 | 2.958 | 2.892 | 2.936 | 18,626 | +0.01(+0.38%) |
May 06, 2004 | 3.091 | 3.091 | 2.831 | 2.925 | 29,657 | -0.17(-5.54%) |
May 05, 2004 | 3.108 | 3.146 | 3.047 | 3.097 | 21,881 | +0.03(+1.08%) |
May 04, 2004 | 2.992 | 3.086 | 2.953 | 3.063 | 55,155 | +0.13(+4.53%) |
May 03, 2004 | 2.914 | 3.030 | 2.903 | 2.931 | 73,962 | +0.12(+4.33%) |
Apr 30, 2004 | 2.765 | 2.909 | 2.681 | 2.809 | 158,233 | +0.05(+1.82%) |
Apr 29, 2004 | 3.091 | 3.104 | 2.671 | 2.759 | 202,720 | -0.40(-12.63%) |
Apr 28, 2004 | 3.307 | 3.307 | 3.080 | 3.158 | 71,973 | -0.15(-4.67%) |
Apr 27, 2004 | 3.434 | 3.434 | 3.290 | 3.312 | 18,083 | -0.03(-0.89%) |
Apr 26, 2004 | 3.318 | 3.417 | 3.235 | 3.342 | 84,813 | +0.04(+1.07%) |
Apr 23, 2004 | 3.318 | 3.340 | 3.263 | 3.307 | 115,194 | +0.01(+0.34%) |
Apr 22, 2004 | 3.318 | 3.401 | 3.268 | 3.296 | 82,100 | -0.06(-1.81%) |
Apr 21, 2004 | 3.359 | 3.417 | 3.252 | 3.357 | 96,748 | +0.07(+2.19%) |
Apr 20, 2004 | 3.373 | 3.395 | 3.252 | 3.285 | 124,778 | -0.11(-3.26%) |
Apr 19, 2004 | 3.346 | 3.484 | 3.318 | 3.395 | 205,613 | -0.03(-0.97%) |
Apr 16, 2004 | 3.495 | 3.495 | 3.252 | 3.428 | 34,721 | -0.06(-1.59%) |
Apr 15, 2004 | 3.489 | 3.605 | 3.395 | 3.484 | 66,186 | -0.09(-2.63%) |
Apr 14, 2004 | 3.489 | 3.650 | 3.440 | 3.578 | 119,715 | +0.24(+7.12%) |
Apr 13, 2004 | 3.603 | 3.603 | 3.224 | 3.340 | 211,038 | -0.34(-9.31%) |
Apr 12, 2004 | 3.705 | 3.760 | 3.561 | 3.683 | 154,978 | +0.01(+0.15%) |
Apr 08, 2004 | 3.534 | 3.733 | 3.534 | 3.677 | 376,144 | +0.08(+2.31%) |
Apr 07, 2004 | 3.318 | 3.672 | 3.263 | 3.594 | 520,453 | +0.28(+8.33%) |
Apr 06, 2004 | 3.229 | 3.318 | 3.224 | 3.318 | 88,249 | +0.12(+3.63%) |
Apr 05, 2004 | 3.152 | 3.285 | 3.069 | 3.202 | 98,376 | +0.03(+1.05%) |
Apr 02, 2004 | 3.058 | 3.207 | 3.058 | 3.169 | 65,825 | +0.09(+2.87%) |
Apr 01, 2004 | 3.047 | 3.124 | 3.014 | 3.080 | 26,040 | -0.01(-0.18%) |
Mar 31, 2004 | 3.069 | 3.152 | 3.052 | 3.086 | 71,792 | -0.06(-1.76%) |
Mar 30, 2004 | 3.218 | 3.218 | 3.052 | 3.141 | 56,240 | -0.04(-1.39%) |
Mar 29, 2004 | 3.285 | 3.285 | 3.158 | 3.185 | 47,018 | -0.02(-0.69%) |
Mar 26, 2004 | 3.097 | 3.246 | 3.097 | 3.207 | 17,541 | +0.11(+3.39%) |
Mar 25, 2004 | 2.997 | 3.235 | 2.997 | 3.102 | 86,440 | +0.01(+0.18%) |
Mar 24, 2004 | 3.213 | 3.329 | 2.936 | 3.097 | 234,366 | -0.21(-6.35%) |
Mar 23, 2004 | 3.279 | 3.373 | 3.218 | 3.307 | 109,226 | -0.01(-0.33%) |
Mar 22, 2004 | 3.246 | 3.318 | 3.213 | 3.318 | 69,984 | +0.03(+0.84%) |
Mar 19, 2004 | 3.373 | 3.373 | 3.235 | 3.290 | 73,420 | -0.08(-2.30%) |
Mar 18, 2004 | 3.312 | 3.423 | 3.307 | 3.368 | 31,465 | +0.04(+1.33%) |
Mar 17, 2004 | 3.268 | 3.346 | 3.240 | 3.323 | 124,416 | -0.02(-0.66%) |
Mar 16, 2004 | 3.296 | 3.376 | 3.296 | 3.346 | 68,176 | +0.03(+0.98%) |
Mar 15, 2004 | 3.395 | 3.456 | 3.274 | 3.313 | 96,206 | -0.05(-1.63%) |
Mar 12, 2004 | 3.263 | 3.395 | 3.246 | 3.368 | 65,644 | +0.13(+4.10%) |
Mar 11, 2004 | 3.274 | 3.373 | 3.207 | 3.235 | 368,729 | -0.17(-4.88%) |
Mar 10, 2004 | 3.622 | 3.733 | 3.329 | 3.401 | 392,238 | -0.28(-7.66%) |
Mar 09, 2004 | 3.622 | 3.954 | 3.583 | 3.683 | 1,310,718 | +0.13(+3.74%) |
Mar 08, 2004 | 3.401 | 3.578 | 3.340 | 3.550 | 996,963 | +0.23(+6.82%) |
Mar 05, 2004 | 3.312 | 3.379 | 3.246 | 3.323 | 116,821 | +0.02(+0.50%) |
Mar 04, 2004 | 3.318 | 3.329 | 3.257 | 3.307 | 262,035 | +0.00(+0.00%) |
Mar 03, 2004 | 3.279 | 3.346 | 3.202 | 3.307 | 136,171 | -0.06(-1.64%) |
Mar 02, 2004 | 3.390 | 3.412 | 3.318 | 3.362 | 69,803 | -0.04(-1.14%) |