Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.601 | 3.680 | 3.601 | 3.680 | 490,959 | +0.07(+1.92%) |
May 27, 2004 | 3.614 | 3.670 | 3.611 | 3.611 | 543,428 | -0.01(-0.19%) |
May 26, 2004 | 3.607 | 3.656 | 3.604 | 3.618 | 898,602 | +0.02(+0.68%) |
May 25, 2004 | 3.510 | 3.597 | 3.507 | 3.594 | 761,375 | +0.09(+2.57%) |
May 24, 2004 | 3.507 | 3.521 | 3.486 | 3.503 | 468,472 | +0.00(+0.00%) |
May 21, 2004 | 3.483 | 3.521 | 3.479 | 3.503 | 474,526 | +0.01(+0.40%) |
May 20, 2004 | 3.476 | 3.521 | 3.476 | 3.490 | 476,256 | +0.01(+0.40%) |
May 19, 2004 | 3.517 | 3.528 | 3.476 | 3.476 | 672,582 | -0.03(-0.79%) |
May 18, 2004 | 3.476 | 3.510 | 3.472 | 3.503 | 703,717 | +0.02(+0.50%) |
May 17, 2004 | 3.510 | 3.538 | 3.448 | 3.486 | 703,429 | -0.01(-0.20%) |
May 14, 2004 | 3.510 | 3.517 | 3.469 | 3.493 | 526,418 | +0.00(+0.00%) |
May 13, 2004 | 3.434 | 3.538 | 3.434 | 3.493 | 1,058,603 | +0.06(+1.82%) |
May 12, 2004 | 3.427 | 3.458 | 3.385 | 3.431 | 838,349 | +0.01(+0.30%) |
May 11, 2004 | 3.496 | 3.507 | 3.403 | 3.420 | 903,791 | -0.09(-2.47%) |
May 10, 2004 | 3.410 | 3.555 | 3.351 | 3.507 | 1,681,311 | +0.10(+3.06%) |
May 07, 2004 | 3.500 | 3.562 | 3.330 | 3.403 | 1,774,717 | -0.16(-4.48%) |
May 06, 2004 | 3.521 | 3.569 | 3.514 | 3.562 | 555,824 | +0.03(+0.88%) |
May 05, 2004 | 3.594 | 3.597 | 3.521 | 3.531 | 851,899 | -0.03(-0.78%) |
May 04, 2004 | 3.555 | 3.576 | 3.535 | 3.559 | 675,753 | -0.00(-0.10%) |
May 03, 2004 | 3.538 | 3.607 | 3.531 | 3.562 | 627,897 | +0.02(+0.69%) |
Apr 30, 2004 | 3.531 | 3.566 | 3.521 | 3.538 | 617,230 | +0.00(+0.00%) |
Apr 29, 2004 | 3.580 | 3.580 | 3.521 | 3.538 | 627,320 | -0.02(-0.49%) |
Apr 28, 2004 | 3.573 | 3.614 | 3.542 | 3.555 | 533,049 | -0.07(-1.82%) |
Apr 27, 2004 | 3.552 | 3.632 | 3.538 | 3.621 | 876,980 | +0.07(+1.95%) |
Apr 26, 2004 | 3.549 | 3.555 | 3.538 | 3.552 | 881,593 | +0.01(+0.39%) |
Apr 23, 2004 | 3.594 | 3.601 | 3.521 | 3.538 | 958,278 | -0.05(-1.45%) |
Apr 22, 2004 | 3.594 | 3.625 | 3.590 | 3.590 | 745,231 | -0.01(-0.19%) |
Apr 21, 2004 | 3.614 | 3.639 | 3.594 | 3.597 | 763,970 | -0.03(-0.86%) |
Apr 20, 2004 | 3.649 | 3.659 | 3.625 | 3.628 | 1,014,495 | -0.03(-0.95%) |
Apr 19, 2004 | 3.736 | 3.757 | 3.659 | 3.663 | 579,176 | -0.05(-1.31%) |
Apr 16, 2004 | 3.656 | 3.739 | 3.653 | 3.712 | 746,961 | +0.05(+1.23%) |
Apr 15, 2004 | 3.573 | 3.691 | 3.573 | 3.666 | 1,037,558 | +0.06(+1.63%) |
Apr 14, 2004 | 3.788 | 3.791 | 3.538 | 3.607 | 2,364,272 | -0.19(-4.94%) |
Apr 13, 2004 | 3.850 | 3.868 | 3.781 | 3.795 | 879,863 | -0.08(-1.97%) |
Apr 12, 2004 | 3.833 | 3.895 | 3.816 | 3.871 | 1,129,523 | +0.05(+1.36%) |
Apr 08, 2004 | 3.805 | 3.833 | 3.791 | 3.819 | 940,692 | -0.02(-0.54%) |
Apr 07, 2004 | 3.878 | 3.899 | 3.819 | 3.840 | 768,006 | -0.05(-1.25%) |
Apr 06, 2004 | 3.878 | 3.902 | 3.868 | 3.888 | 535,355 | +0.05(+1.17%) |
Apr 05, 2004 | 3.871 | 3.895 | 3.843 | 3.843 | 845,556 | -0.06(-1.42%) |
Apr 02, 2004 | 3.930 | 3.930 | 3.875 | 3.899 | 577,158 | -0.04(-0.97%) |
Apr 01, 2004 | 3.940 | 3.954 | 3.923 | 3.937 | 497,301 | -0.02(-0.44%) |
Mar 31, 2004 | 3.947 | 3.961 | 3.913 | 3.954 | 640,293 | +0.04(+0.97%) |
Mar 30, 2004 | 3.902 | 3.923 | 3.885 | 3.916 | 489,229 | +0.02(+0.45%) |
Mar 29, 2004 | 3.916 | 3.937 | 3.878 | 3.899 | 675,465 | -0.05(-1.23%) |
Mar 26, 2004 | 3.927 | 3.961 | 3.902 | 3.947 | 458,382 | +0.01(+0.26%) |
Mar 25, 2004 | 3.927 | 3.951 | 3.909 | 3.937 | 885,052 | +0.01(+0.27%) |
Mar 24, 2004 | 3.913 | 3.954 | 3.895 | 3.927 | 747,249 | +0.01(+0.27%) |
Mar 23, 2004 | 3.885 | 3.920 | 3.871 | 3.916 | 760,799 | +0.02(+0.53%) |
Mar 22, 2004 | 3.902 | 3.916 | 3.875 | 3.895 | 660,474 | +0.01(+0.18%) |
Mar 19, 2004 | 3.899 | 3.902 | 3.878 | 3.888 | 422,345 | +0.00(+0.09%) |
Mar 18, 2004 | 3.868 | 3.885 | 3.857 | 3.885 | 460,976 | +0.03(+0.81%) |
Mar 17, 2004 | 3.864 | 3.868 | 3.836 | 3.854 | 724,762 | -0.01(-0.27%) |
Mar 16, 2004 | 3.868 | 3.892 | 3.850 | 3.864 | 740,618 | +0.01(+0.27%) |
Mar 15, 2004 | 3.843 | 3.871 | 3.836 | 3.854 | 643,753 | +0.00(+0.09%) |
Mar 12, 2004 | 3.881 | 3.888 | 3.850 | 3.850 | 739,753 | -0.03(-0.80%) |
Mar 11, 2004 | 3.899 | 3.902 | 3.833 | 3.881 | 680,942 | +0.00(+0.09%) |
Mar 10, 2004 | 3.895 | 3.909 | 3.868 | 3.878 | 953,665 | +0.00(+0.09%) |
Mar 09, 2004 | 3.864 | 3.885 | 3.836 | 3.875 | 665,951 | +0.01(+0.27%) |
Mar 08, 2004 | 3.854 | 3.871 | 3.847 | 3.864 | 499,319 | +0.00(+0.09%) |
Mar 05, 2004 | 3.816 | 3.868 | 3.781 | 3.861 | 605,987 | +0.03(+0.82%) |
Mar 04, 2004 | 3.798 | 3.833 | 3.781 | 3.829 | 488,941 | +0.04(+1.10%) |
Mar 03, 2004 | 3.823 | 3.850 | 3.788 | 3.788 | 710,924 | -0.05(-1.18%) |
Mar 02, 2004 | 3.809 | 3.843 | 3.809 | 3.833 | 695,357 | +0.03(+0.82%) |