Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.169 | 3.205 | 3.133 | 3.133 | 155,926 | -0.04(-1.40%) |
May 27, 2004 | 3.223 | 3.227 | 3.178 | 3.178 | 183,073 | -0.04(-1.11%) |
May 26, 2004 | 3.191 | 3.218 | 3.174 | 3.214 | 52,947 | +0.04(+1.26%) |
May 25, 2004 | 3.138 | 3.209 | 3.133 | 3.174 | 50,255 | +0.02(+0.71%) |
May 24, 2004 | 3.075 | 3.160 | 3.071 | 3.151 | 93,556 | +0.01(+0.43%) |
May 21, 2004 | 3.089 | 3.147 | 3.071 | 3.138 | 261,149 | +0.04(+1.44%) |
May 20, 2004 | 3.089 | 3.093 | 3.080 | 3.093 | 110,607 | +0.01(+0.29%) |
May 19, 2004 | 3.080 | 3.093 | 3.053 | 3.084 | 220,541 | +0.00(+0.00%) |
May 18, 2004 | 3.075 | 3.098 | 3.075 | 3.084 | 136,856 | -0.01(-0.43%) |
May 17, 2004 | 3.116 | 3.116 | 3.058 | 3.098 | 95,799 | -0.01(-0.29%) |
May 14, 2004 | 3.035 | 3.160 | 3.035 | 3.107 | 200,797 | +0.04(+1.16%) |
May 13, 2004 | 3.049 | 3.098 | 3.049 | 3.071 | 241,181 | -0.00(-0.15%) |
May 12, 2004 | 3.089 | 3.165 | 3.075 | 3.075 | 109,934 | -0.04(-1.43%) |
May 11, 2004 | 3.053 | 3.120 | 3.053 | 3.120 | 148,523 | +0.08(+2.49%) |
May 10, 2004 | 3.138 | 3.191 | 3.044 | 3.044 | 187,112 | -0.07(-2.29%) |
May 07, 2004 | 3.044 | 3.165 | 3.044 | 3.116 | 263,393 | -0.08(-2.65%) |
May 06, 2004 | 3.214 | 3.245 | 3.165 | 3.200 | 164,901 | -0.04(-1.24%) |
May 05, 2004 | 3.223 | 3.245 | 3.218 | 3.240 | 45,544 | +0.01(+0.41%) |
May 04, 2004 | 3.267 | 3.272 | 3.200 | 3.227 | 225,925 | -0.04(-1.36%) |
May 03, 2004 | 3.151 | 3.272 | 3.151 | 3.272 | 232,432 | +0.09(+2.95%) |
Apr 30, 2004 | 3.142 | 3.218 | 3.098 | 3.178 | 399,801 | +0.08(+2.59%) |
Apr 29, 2004 | 3.120 | 3.133 | 3.071 | 3.098 | 188,009 | -0.01(-0.43%) |
Apr 28, 2004 | 3.107 | 3.142 | 3.089 | 3.111 | 162,208 | +0.00(+0.00%) |
Apr 27, 2004 | 3.125 | 3.129 | 3.084 | 3.111 | 174,548 | -0.01(-0.43%) |
Apr 26, 2004 | 3.147 | 3.165 | 3.080 | 3.125 | 258,232 | -0.04(-1.27%) |
Apr 23, 2004 | 3.147 | 3.178 | 3.147 | 3.165 | 115,991 | -0.02(-0.70%) |
Apr 22, 2004 | 3.165 | 3.191 | 3.151 | 3.187 | 189,355 | +0.02(+0.70%) |
Apr 21, 2004 | 3.169 | 3.174 | 3.151 | 3.165 | 216,727 | -0.00(-0.14%) |
Apr 20, 2004 | 3.240 | 3.263 | 3.133 | 3.169 | 280,892 | -0.07(-2.07%) |
Apr 19, 2004 | 3.258 | 3.285 | 3.231 | 3.236 | 261,598 | -0.05(-1.49%) |
Apr 16, 2004 | 3.245 | 3.285 | 3.245 | 3.285 | 98,267 | +0.04(+1.10%) |
Apr 15, 2004 | 3.245 | 3.263 | 3.231 | 3.249 | 139,997 | +0.00(+0.00%) |
Apr 14, 2004 | 3.298 | 3.298 | 3.245 | 3.249 | 147,401 | -0.04(-1.09%) |
Apr 13, 2004 | 3.303 | 3.321 | 3.281 | 3.285 | 113,748 | -0.08(-2.51%) |
Apr 12, 2004 | 3.361 | 3.374 | 3.347 | 3.370 | 95,799 | +0.01(+0.27%) |
Apr 08, 2004 | 3.343 | 3.365 | 3.343 | 3.361 | 115,767 | +0.01(+0.40%) |
Apr 07, 2004 | 3.321 | 3.396 | 3.321 | 3.347 | 168,715 | +0.03(+0.81%) |
Apr 06, 2004 | 3.334 | 3.419 | 3.307 | 3.321 | 185,766 | -0.01(-0.27%) |
Apr 05, 2004 | 3.468 | 3.499 | 3.321 | 3.330 | 287,623 | -0.15(-4.35%) |
Apr 02, 2004 | 3.588 | 3.588 | 3.481 | 3.481 | 205,509 | -0.11(-3.10%) |
Apr 01, 2004 | 3.606 | 3.606 | 3.588 | 3.593 | 42,627 | +0.00(+0.00%) |
Mar 31, 2004 | 3.601 | 3.606 | 3.593 | 3.593 | 52,723 | +0.00(+0.00%) |
Mar 30, 2004 | 3.597 | 3.633 | 3.593 | 3.593 | 69,998 | +0.00(+0.00%) |
Mar 29, 2004 | 3.597 | 3.610 | 3.584 | 3.593 | 83,011 | +0.00(+0.12%) |
Mar 26, 2004 | 3.610 | 3.610 | 3.588 | 3.588 | 57,659 | -0.03(-0.86%) |
Mar 25, 2004 | 3.610 | 3.628 | 3.606 | 3.619 | 29,839 | +0.03(+0.74%) |
Mar 24, 2004 | 3.543 | 3.601 | 3.543 | 3.593 | 46,890 | +0.04(+1.00%) |
Mar 23, 2004 | 3.601 | 3.601 | 3.552 | 3.557 | 72,242 | -0.04(-0.99%) |
Mar 22, 2004 | 3.579 | 3.606 | 3.575 | 3.593 | 54,742 | +0.01(+0.37%) |
Mar 19, 2004 | 3.575 | 3.615 | 3.575 | 3.579 | 41,505 | -0.00(-0.12%) |
Mar 18, 2004 | 3.610 | 3.610 | 3.579 | 3.584 | 45,095 | -0.00(-0.12%) |
Mar 17, 2004 | 3.584 | 3.601 | 3.579 | 3.588 | 57,210 | +0.00(+0.12%) |
Mar 16, 2004 | 3.601 | 3.610 | 3.548 | 3.584 | 92,210 | -0.00(-0.12%) |
Mar 15, 2004 | 3.593 | 3.610 | 3.588 | 3.588 | 51,377 | -0.02(-0.62%) |
Mar 12, 2004 | 3.610 | 3.615 | 3.601 | 3.610 | 73,588 | +0.00(+0.12%) |
Mar 11, 2004 | 3.619 | 3.633 | 3.606 | 3.606 | 116,889 | -0.02(-0.61%) |
Mar 10, 2004 | 3.619 | 3.655 | 3.619 | 3.628 | 104,100 | -0.00(-0.12%) |
Mar 09, 2004 | 3.593 | 3.633 | 3.588 | 3.633 | 59,454 | +0.04(+0.99%) |
Mar 08, 2004 | 3.584 | 3.606 | 3.566 | 3.597 | 45,544 | +0.02(+0.50%) |
Mar 05, 2004 | 3.548 | 3.579 | 3.548 | 3.579 | 107,690 | +0.03(+0.75%) |
Mar 04, 2004 | 3.543 | 3.552 | 3.543 | 3.552 | 44,197 | -0.01(-0.25%) |
Mar 03, 2004 | 3.548 | 3.561 | 3.539 | 3.561 | 140,446 | +0.01(+0.38%) |
Mar 02, 2004 | 3.561 | 3.566 | 3.539 | 3.548 | 38,589 | -0.01(-0.38%) |