Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.248 | 3.286 | 3.193 | 3.281 | 1,160,029 | +0.03(+0.85%) |
May 27, 2004 | 3.316 | 3.349 | 3.237 | 3.253 | 799,656 | -0.06(-1.91%) |
May 26, 2004 | 3.231 | 3.327 | 3.231 | 3.316 | 1,133,483 | +0.06(+1.77%) |
May 25, 2004 | 3.176 | 3.270 | 3.168 | 3.259 | 999,298 | +0.09(+2.86%) |
May 24, 2004 | 3.149 | 3.198 | 3.140 | 3.168 | 1,118,574 | +0.03(+0.96%) |
May 21, 2004 | 3.140 | 3.149 | 3.113 | 3.138 | 1,100,391 | +0.01(+0.26%) |
May 20, 2004 | 3.094 | 3.143 | 3.094 | 3.129 | 978,570 | +0.04(+1.16%) |
May 19, 2004 | 3.107 | 3.154 | 3.094 | 3.094 | 2,118,963 | -0.00(-0.09%) |
May 18, 2004 | 3.025 | 3.096 | 3.011 | 3.096 | 1,230,577 | +0.10(+3.21%) |
May 17, 2004 | 3.022 | 3.022 | 2.962 | 3.000 | 2,722,251 | -0.05(-1.53%) |
May 14, 2004 | 3.036 | 3.102 | 3.017 | 3.047 | 2,199,692 | +0.02(+0.54%) |
May 13, 2004 | 3.025 | 3.077 | 3.011 | 3.030 | 1,830,956 | +0.01(+0.27%) |
May 12, 2004 | 2.975 | 3.022 | 2.890 | 3.022 | 1,849,138 | +0.04(+1.29%) |
May 11, 2004 | 2.890 | 3.022 | 2.887 | 2.984 | 2,414,971 | +0.07(+2.26%) |
May 10, 2004 | 3.011 | 3.011 | 2.766 | 2.918 | 6,075,065 | -0.09(-3.10%) |
May 07, 2004 | 3.149 | 3.157 | 3.011 | 3.011 | 3,964,101 | -0.20(-6.09%) |
May 06, 2004 | 3.231 | 3.231 | 3.160 | 3.206 | 2,082,962 | -0.02(-0.77%) |
May 05, 2004 | 3.278 | 3.278 | 3.231 | 3.231 | 1,715,680 | -0.05(-1.43%) |
May 04, 2004 | 3.259 | 3.308 | 3.256 | 3.278 | 1,032,753 | +0.00(+0.00%) |
May 03, 2004 | 3.204 | 3.294 | 3.204 | 3.278 | 2,011,688 | +0.07(+2.14%) |
Apr 30, 2004 | 3.300 | 3.311 | 3.162 | 3.209 | 2,349,514 | -0.08(-2.51%) |
Apr 29, 2004 | 3.341 | 3.369 | 3.245 | 3.292 | 1,488,765 | -0.04(-1.32%) |
Apr 28, 2004 | 3.410 | 3.410 | 3.272 | 3.336 | 2,014,233 | -0.16(-4.49%) |
Apr 27, 2004 | 3.506 | 3.514 | 3.479 | 3.492 | 2,061,871 | -0.01(-0.16%) |
Apr 26, 2004 | 3.512 | 3.534 | 3.481 | 3.498 | 1,451,310 | +0.01(+0.32%) |
Apr 23, 2004 | 3.536 | 3.536 | 3.465 | 3.487 | 1,390,217 | -0.05(-1.32%) |
Apr 22, 2004 | 3.506 | 3.561 | 3.506 | 3.534 | 1,500,402 | +0.06(+1.66%) |
Apr 21, 2004 | 3.451 | 3.534 | 3.451 | 3.476 | 1,417,854 | +0.05(+1.36%) |
Apr 20, 2004 | 3.644 | 3.646 | 3.429 | 3.429 | 2,374,606 | -0.20(-5.53%) |
Apr 19, 2004 | 3.674 | 3.685 | 3.578 | 3.630 | 2,407,334 | +0.07(+1.85%) |
Apr 16, 2004 | 3.479 | 3.597 | 3.465 | 3.564 | 2,348,787 | +0.10(+2.94%) |
Apr 15, 2004 | 3.437 | 3.490 | 3.432 | 3.462 | 3,101,534 | +0.09(+2.78%) |
Apr 14, 2004 | 3.314 | 3.514 | 3.303 | 3.369 | 5,477,959 | +0.15(+4.52%) |
Apr 13, 2004 | 3.025 | 3.300 | 3.025 | 3.223 | 6,547,077 | -0.09(-2.58%) |
Apr 12, 2004 | 3.479 | 3.481 | 3.272 | 3.308 | 4,369,203 | -0.18(-5.05%) |
Apr 08, 2004 | 3.536 | 3.558 | 3.479 | 3.484 | 1,536,039 | -0.05(-1.48%) |
Apr 07, 2004 | 3.492 | 3.572 | 3.451 | 3.536 | 1,542,948 | +0.03(+0.94%) |
Apr 06, 2004 | 3.492 | 3.567 | 3.437 | 3.503 | 2,731,706 | -0.06(-1.70%) |
Apr 05, 2004 | 3.789 | 3.792 | 3.410 | 3.564 | 7,079,818 | -0.21(-5.68%) |
Apr 02, 2004 | 3.836 | 3.864 | 3.770 | 3.778 | 1,589,131 | -0.06(-1.51%) |
Apr 01, 2004 | 3.842 | 3.850 | 3.822 | 3.836 | 1,136,392 | -0.00(-0.07%) |
Mar 31, 2004 | 3.809 | 3.847 | 3.795 | 3.839 | 1,021,844 | +0.03(+0.79%) |
Mar 30, 2004 | 3.795 | 3.842 | 3.787 | 3.809 | 1,324,761 | +0.02(+0.44%) |
Mar 29, 2004 | 3.836 | 3.866 | 3.784 | 3.792 | 1,074,573 | -0.04(-0.93%) |
Mar 26, 2004 | 3.886 | 3.888 | 3.822 | 3.828 | 1,327,306 | -0.03(-0.78%) |
Mar 25, 2004 | 3.861 | 3.886 | 3.850 | 3.858 | 1,096,028 | +0.00(+0.00%) |
Mar 24, 2004 | 3.894 | 3.905 | 3.858 | 3.858 | 734,927 | -0.03(-0.78%) |
Mar 23, 2004 | 3.891 | 3.902 | 3.877 | 3.888 | 610,561 | +0.01(+0.35%) |
Mar 22, 2004 | 3.899 | 3.902 | 3.872 | 3.875 | 907,296 | -0.02(-0.49%) |
Mar 19, 2004 | 3.888 | 3.897 | 3.855 | 3.894 | 959,661 | +0.02(+0.50%) |
Mar 18, 2004 | 3.891 | 3.891 | 3.864 | 3.875 | 832,385 | -0.01(-0.21%) |
Mar 17, 2004 | 3.894 | 3.897 | 3.875 | 3.883 | 833,475 | +0.02(+0.43%) |
Mar 16, 2004 | 3.855 | 3.886 | 3.850 | 3.866 | 917,114 | +0.02(+0.50%) |
Mar 15, 2004 | 3.877 | 3.883 | 3.844 | 3.847 | 946,206 | -0.03(-0.71%) |
Mar 12, 2004 | 3.864 | 3.875 | 3.850 | 3.875 | 764,383 | +0.02(+0.64%) |
Mar 11, 2004 | 3.853 | 3.897 | 3.831 | 3.850 | 1,007,662 | -0.00(-0.07%) |
Mar 10, 2004 | 3.905 | 3.910 | 3.850 | 3.853 | 1,019,298 | -0.04(-1.13%) |
Mar 09, 2004 | 3.866 | 3.927 | 3.866 | 3.897 | 1,342,216 | +0.03(+0.78%) |
Mar 08, 2004 | 3.891 | 3.902 | 3.864 | 3.866 | 1,227,667 | -0.01(-0.35%) |
Mar 05, 2004 | 3.809 | 3.883 | 3.798 | 3.880 | 1,337,125 | +0.07(+1.95%) |
Mar 04, 2004 | 3.809 | 3.811 | 3.795 | 3.806 | 1,230,940 | -0.00(-0.07%) |
Mar 03, 2004 | 3.822 | 3.833 | 3.789 | 3.809 | 1,777,136 | -0.01(-0.22%) |
Mar 02, 2004 | 3.828 | 3.842 | 3.817 | 3.817 | 2,016,415 | -0.01(-0.14%) |