Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.280 | 3.298 | 3.256 | 3.256 | 684,852 | -0.06(-1.80%) |
May 27, 2004 | 3.211 | 3.328 | 3.211 | 3.316 | 1,230,992 | +0.08(+2.40%) |
May 26, 2004 | 3.241 | 3.265 | 3.238 | 3.238 | 1,212,899 | -0.01(-0.46%) |
May 25, 2004 | 3.220 | 3.268 | 3.202 | 3.253 | 567,248 | +0.03(+0.93%) |
May 24, 2004 | 3.193 | 3.232 | 3.188 | 3.223 | 785,704 | +0.05(+1.50%) |
May 21, 2004 | 3.205 | 3.208 | 3.173 | 3.176 | 461,370 | +0.00(+0.00%) |
May 20, 2004 | 3.164 | 3.238 | 3.164 | 3.176 | 486,165 | -0.01(-0.28%) |
May 19, 2004 | 3.170 | 3.241 | 3.167 | 3.185 | 727,739 | +0.01(+0.38%) |
May 18, 2004 | 3.110 | 3.182 | 3.104 | 3.173 | 929,443 | +0.09(+3.00%) |
May 17, 2004 | 3.080 | 3.104 | 3.053 | 3.080 | 1,025,268 | -0.02(-0.58%) |
May 14, 2004 | 3.074 | 3.113 | 3.059 | 3.098 | 801,452 | +0.04(+1.47%) |
May 13, 2004 | 3.020 | 3.056 | 2.988 | 3.053 | 823,230 | +0.03(+0.89%) |
May 12, 2004 | 3.056 | 3.056 | 3.005 | 3.026 | 1,332,849 | -0.00(-0.10%) |
May 11, 2004 | 2.964 | 3.053 | 2.964 | 3.029 | 1,506,408 | +0.10(+3.57%) |
May 10, 2004 | 2.940 | 2.985 | 2.898 | 2.925 | 2,257,266 | -0.09(-3.07%) |
May 07, 2004 | 3.146 | 3.149 | 2.994 | 3.017 | 2,199,972 | -0.16(-4.98%) |
May 06, 2004 | 3.217 | 3.238 | 3.167 | 3.176 | 1,651,487 | -0.09(-2.65%) |
May 05, 2004 | 3.238 | 3.277 | 3.229 | 3.262 | 1,301,689 | -0.03(-1.00%) |
May 04, 2004 | 3.298 | 3.310 | 3.274 | 3.295 | 895,267 | -0.01(-0.36%) |
May 03, 2004 | 3.289 | 3.313 | 3.283 | 3.307 | 560,547 | +0.01(+0.27%) |
Apr 30, 2004 | 3.301 | 3.316 | 3.295 | 3.298 | 833,282 | -0.02(-0.54%) |
Apr 29, 2004 | 3.310 | 3.325 | 3.295 | 3.316 | 906,994 | +0.00(+0.00%) |
Apr 28, 2004 | 3.396 | 3.396 | 3.313 | 3.316 | 1,144,213 | -0.08(-2.37%) |
Apr 27, 2004 | 3.408 | 3.414 | 3.396 | 3.396 | 557,866 | +0.00(+0.00%) |
Apr 26, 2004 | 3.388 | 3.405 | 3.388 | 3.396 | 1,294,318 | +0.02(+0.62%) |
Apr 23, 2004 | 3.399 | 3.423 | 3.370 | 3.376 | 947,201 | -0.04(-1.14%) |
Apr 22, 2004 | 3.388 | 3.432 | 3.388 | 3.414 | 836,632 | +0.02(+0.62%) |
Apr 21, 2004 | 3.411 | 3.456 | 3.382 | 3.393 | 1,714,142 | -0.10(-2.74%) |
Apr 20, 2004 | 3.596 | 3.605 | 3.489 | 3.489 | 872,148 | -0.14(-3.79%) |
Apr 19, 2004 | 3.582 | 3.656 | 3.582 | 3.626 | 689,208 | +0.04(+1.25%) |
Apr 16, 2004 | 3.522 | 3.590 | 3.513 | 3.582 | 711,322 | +0.08(+2.21%) |
Apr 15, 2004 | 3.507 | 3.522 | 3.465 | 3.504 | 1,037,665 | -0.01(-0.34%) |
Apr 14, 2004 | 3.558 | 3.561 | 3.492 | 3.516 | 1,375,401 | -0.04(-1.26%) |
Apr 13, 2004 | 3.632 | 3.632 | 3.492 | 3.561 | 1,607,929 | -0.07(-1.89%) |
Apr 12, 2004 | 3.662 | 3.683 | 3.620 | 3.629 | 785,034 | -0.02(-0.57%) |
Apr 08, 2004 | 3.659 | 3.671 | 3.644 | 3.650 | 481,809 | -0.01(-0.24%) |
Apr 07, 2004 | 3.582 | 3.665 | 3.582 | 3.659 | 1,887,700 | -0.01(-0.24%) |
Apr 06, 2004 | 3.710 | 3.740 | 3.644 | 3.668 | 1,058,104 | -0.07(-1.92%) |
Apr 05, 2004 | 3.823 | 3.826 | 3.719 | 3.740 | 1,115,398 | -0.09(-2.34%) |
Apr 02, 2004 | 3.862 | 3.886 | 3.820 | 3.829 | 496,216 | -0.06(-1.61%) |
Apr 01, 2004 | 3.841 | 3.892 | 3.841 | 3.892 | 391,344 | +0.04(+1.01%) |
Mar 31, 2004 | 3.838 | 3.862 | 3.838 | 3.853 | 317,297 | -0.02(-0.54%) |
Mar 30, 2004 | 3.850 | 3.883 | 3.850 | 3.874 | 434,566 | +0.02(+0.54%) |
Mar 29, 2004 | 3.829 | 3.862 | 3.829 | 3.853 | 419,489 | +0.03(+0.70%) |
Mar 26, 2004 | 3.817 | 3.832 | 3.814 | 3.826 | 478,123 | -0.00(-0.08%) |
Mar 25, 2004 | 3.823 | 3.829 | 3.814 | 3.829 | 333,379 | +0.00(+0.00%) |
Mar 24, 2004 | 3.814 | 3.841 | 3.814 | 3.829 | 361,189 | +0.01(+0.23%) |
Mar 23, 2004 | 3.853 | 3.865 | 3.820 | 3.820 | 439,592 | -0.03(-0.78%) |
Mar 22, 2004 | 3.871 | 3.904 | 3.850 | 3.850 | 762,585 | -0.02(-0.46%) |
Mar 19, 2004 | 3.856 | 3.880 | 3.841 | 3.868 | 321,317 | +0.02(+0.47%) |
Mar 18, 2004 | 3.829 | 3.862 | 3.829 | 3.850 | 317,297 | +0.02(+0.55%) |
Mar 17, 2004 | 3.856 | 3.856 | 3.826 | 3.829 | 195,672 | -0.01(-0.23%) |
Mar 16, 2004 | 3.847 | 3.853 | 3.820 | 3.838 | 308,920 | -0.00(-0.08%) |
Mar 15, 2004 | 3.814 | 3.844 | 3.814 | 3.841 | 385,983 | +0.02(+0.55%) |
Mar 12, 2004 | 3.799 | 3.823 | 3.799 | 3.820 | 318,637 | +0.01(+0.39%) |
Mar 11, 2004 | 3.799 | 3.814 | 3.776 | 3.805 | 385,313 | -0.01(-0.23%) |
Mar 10, 2004 | 3.826 | 3.841 | 3.802 | 3.814 | 339,745 | -0.02(-0.62%) |
Mar 09, 2004 | 3.832 | 3.847 | 3.826 | 3.838 | 317,967 | +0.01(+0.16%) |
Mar 08, 2004 | 3.820 | 3.844 | 3.799 | 3.832 | 281,111 | +0.02(+0.63%) |
Mar 05, 2004 | 3.761 | 3.814 | 3.761 | 3.808 | 290,492 | +0.04(+0.95%) |
Mar 04, 2004 | 3.781 | 3.805 | 3.755 | 3.773 | 490,185 | -0.03(-0.86%) |
Mar 03, 2004 | 3.755 | 3.811 | 3.755 | 3.805 | 543,124 | +0.01(+0.16%) |
Mar 02, 2004 | 3.773 | 3.802 | 3.773 | 3.799 | 300,879 | +0.02(+0.55%) |