Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.304 | 3.318 | 3.224 | 3.224 | 495,922 | -0.09(-2.76%) |
May 27, 2004 | 3.293 | 3.318 | 3.279 | 3.315 | 560,388 | +0.02(+0.50%) |
May 26, 2004 | 3.282 | 3.304 | 3.279 | 3.299 | 598,563 | +0.02(+0.68%) |
May 25, 2004 | 3.246 | 3.299 | 3.246 | 3.276 | 273,351 | +0.02(+0.77%) |
May 24, 2004 | 3.190 | 3.263 | 3.174 | 3.251 | 310,086 | +0.05(+1.56%) |
May 21, 2004 | 3.168 | 3.204 | 3.168 | 3.201 | 253,543 | +0.03(+0.96%) |
May 20, 2004 | 3.124 | 3.188 | 3.121 | 3.171 | 121,009 | +0.02(+0.62%) |
May 19, 2004 | 3.115 | 3.182 | 3.115 | 3.151 | 280,914 | +0.01(+0.44%) |
May 18, 2004 | 3.121 | 3.138 | 3.096 | 3.138 | 249,581 | +0.04(+1.25%) |
May 17, 2004 | 3.099 | 3.113 | 3.071 | 3.099 | 422,812 | -0.04(-1.41%) |
May 14, 2004 | 3.138 | 3.160 | 3.110 | 3.143 | 202,402 | +0.01(+0.18%) |
May 13, 2004 | 3.104 | 3.160 | 3.088 | 3.138 | 180,793 | +0.01(+0.36%) |
May 12, 2004 | 3.138 | 3.176 | 3.110 | 3.127 | 436,858 | -0.01(-0.35%) |
May 11, 2004 | 3.593 | 3.593 | 2.968 | 3.138 | 450,183 | +0.12(+4.15%) |
May 10, 2004 | 3.052 | 3.052 | 2.929 | 3.013 | 1,252,230 | -0.03(-0.91%) |
May 07, 2004 | 3.054 | 3.096 | 3.018 | 3.040 | 887,041 | -0.11(-3.52%) |
May 06, 2004 | 3.185 | 3.201 | 3.151 | 3.151 | 449,463 | -0.04(-1.13%) |
May 05, 2004 | 3.168 | 3.213 | 3.168 | 3.188 | 375,633 | +0.03(+0.88%) |
May 04, 2004 | 3.143 | 3.185 | 3.135 | 3.160 | 740,821 | +0.03(+0.98%) |
May 03, 2004 | 3.196 | 3.213 | 3.127 | 3.129 | 491,240 | -0.08(-2.42%) |
Apr 30, 2004 | 3.196 | 3.240 | 3.196 | 3.207 | 418,490 | -0.02(-0.60%) |
Apr 29, 2004 | 3.263 | 3.290 | 3.221 | 3.226 | 443,340 | -0.04(-1.27%) |
Apr 28, 2004 | 3.318 | 3.318 | 3.263 | 3.268 | 425,693 | -0.07(-2.16%) |
Apr 27, 2004 | 3.332 | 3.340 | 3.285 | 3.340 | 404,084 | +0.01(+0.42%) |
Apr 26, 2004 | 3.307 | 3.326 | 3.282 | 3.326 | 435,057 | +0.00(+0.08%) |
Apr 23, 2004 | 3.343 | 3.351 | 3.276 | 3.324 | 610,808 | -0.03(-0.83%) |
Apr 22, 2004 | 3.340 | 3.421 | 3.340 | 3.351 | 580,196 | -0.02(-0.49%) |
Apr 21, 2004 | 3.404 | 3.415 | 3.360 | 3.368 | 532,296 | -0.09(-2.57%) |
Apr 20, 2004 | 3.518 | 3.526 | 3.454 | 3.457 | 460,627 | -0.05(-1.35%) |
Apr 19, 2004 | 3.562 | 3.562 | 3.471 | 3.504 | 357,985 | -0.02(-0.63%) |
Apr 16, 2004 | 3.360 | 3.540 | 3.354 | 3.526 | 611,889 | +0.15(+4.53%) |
Apr 15, 2004 | 3.343 | 3.374 | 3.332 | 3.374 | 625,214 | +0.02(+0.66%) |
Apr 14, 2004 | 3.404 | 3.424 | 3.326 | 3.351 | 971,676 | -0.07(-1.95%) |
Apr 13, 2004 | 3.562 | 3.562 | 3.401 | 3.418 | 921,255 | -0.15(-4.20%) |
Apr 12, 2004 | 3.610 | 3.610 | 3.562 | 3.568 | 446,942 | +0.00(+0.00%) |
Apr 08, 2004 | 3.515 | 3.582 | 3.510 | 3.568 | 524,733 | +0.05(+1.50%) |
Apr 07, 2004 | 3.193 | 3.551 | 3.193 | 3.515 | 1,909,498 | +0.03(+0.96%) |
Apr 06, 2004 | 3.596 | 3.596 | 3.474 | 3.482 | 1,416,457 | -0.14(-3.91%) |
Apr 05, 2004 | 3.704 | 3.704 | 3.624 | 3.624 | 484,397 | -0.06(-1.73%) |
Apr 02, 2004 | 3.790 | 3.807 | 3.685 | 3.687 | 418,490 | -0.13(-3.42%) |
Apr 01, 2004 | 3.851 | 3.876 | 3.801 | 3.818 | 403,004 | -0.06(-1.65%) |
Mar 31, 2004 | 3.873 | 3.887 | 3.826 | 3.882 | 240,938 | +0.03(+0.87%) |
Mar 30, 2004 | 3.848 | 3.876 | 3.846 | 3.848 | 244,179 | +0.01(+0.36%) |
Mar 29, 2004 | 3.826 | 3.851 | 3.810 | 3.835 | 477,194 | -0.03(-0.86%) |
Mar 26, 2004 | 3.826 | 3.868 | 3.818 | 3.868 | 376,713 | +0.05(+1.38%) |
Mar 25, 2004 | 3.812 | 3.823 | 3.804 | 3.815 | 371,311 | -0.00(-0.07%) |
Mar 24, 2004 | 3.810 | 3.826 | 3.804 | 3.818 | 338,177 | +0.02(+0.44%) |
Mar 23, 2004 | 3.801 | 3.810 | 3.757 | 3.801 | 394,720 | +0.01(+0.37%) |
Mar 22, 2004 | 3.790 | 3.801 | 3.773 | 3.787 | 278,753 | -0.00(-0.07%) |
Mar 19, 2004 | 3.818 | 3.818 | 3.787 | 3.790 | 345,020 | -0.02(-0.58%) |
Mar 18, 2004 | 3.810 | 3.818 | 3.785 | 3.812 | 288,477 | +0.02(+0.66%) |
Mar 17, 2004 | 3.765 | 3.801 | 3.748 | 3.787 | 360,506 | +0.04(+1.11%) |
Mar 16, 2004 | 3.762 | 3.773 | 3.735 | 3.746 | 342,859 | -0.01(-0.30%) |
Mar 15, 2004 | 3.743 | 3.765 | 3.737 | 3.757 | 271,190 | +0.02(+0.52%) |
Mar 12, 2004 | 3.740 | 3.743 | 3.721 | 3.737 | 381,395 | +0.02(+0.60%) |
Mar 11, 2004 | 3.729 | 3.729 | 3.701 | 3.715 | 489,439 | +0.00(+0.07%) |
Mar 10, 2004 | 3.737 | 3.737 | 3.710 | 3.712 | 304,324 | -0.01(-0.22%) |
Mar 09, 2004 | 3.732 | 3.732 | 3.707 | 3.721 | 273,711 | +0.01(+0.15%) |
Mar 08, 2004 | 3.696 | 3.737 | 3.693 | 3.715 | 284,515 | +0.02(+0.60%) |
Mar 05, 2004 | 3.665 | 3.712 | 3.665 | 3.693 | 209,605 | +0.02(+0.61%) |
Mar 04, 2004 | 3.668 | 3.679 | 3.629 | 3.671 | 391,479 | +0.00(+0.08%) |
Mar 03, 2004 | 3.721 | 3.721 | 3.668 | 3.668 | 274,071 | -0.04(-1.12%) |
Mar 02, 2004 | 3.748 | 3.748 | 3.685 | 3.710 | 386,077 | -0.04(-1.04%) |