Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.545 | 3.558 | 3.468 | 3.545 | 85,392 | +0.02(+0.57%) |
May 27, 2004 | 3.574 | 3.574 | 3.513 | 3.525 | 79,469 | -0.04(-1.14%) |
May 26, 2004 | 3.598 | 3.606 | 3.525 | 3.566 | 53,308 | -0.05(-1.35%) |
May 25, 2004 | 3.606 | 3.626 | 3.590 | 3.614 | 135,493 | +0.00(+0.00%) |
May 24, 2004 | 3.574 | 3.618 | 3.545 | 3.614 | 152,028 | +0.05(+1.48%) |
May 21, 2004 | 3.521 | 3.574 | 3.521 | 3.562 | 82,431 | +0.00(+0.00%) |
May 20, 2004 | 3.525 | 3.606 | 3.497 | 3.562 | 147,832 | +0.04(+1.03%) |
May 19, 2004 | 3.485 | 3.525 | 3.448 | 3.525 | 136,973 | +0.04(+1.28%) |
May 18, 2004 | 3.363 | 3.485 | 3.343 | 3.481 | 72,312 | +0.08(+2.26%) |
May 17, 2004 | 3.387 | 3.436 | 3.282 | 3.404 | 66,635 | +0.04(+1.08%) |
May 14, 2004 | 3.404 | 3.404 | 3.343 | 3.367 | 71,325 | -0.05(-1.54%) |
May 13, 2004 | 3.347 | 3.444 | 3.347 | 3.420 | 67,376 | +0.10(+2.93%) |
May 12, 2004 | 3.262 | 3.355 | 3.241 | 3.323 | 111,553 | +0.08(+2.50%) |
May 11, 2004 | 3.201 | 3.250 | 3.160 | 3.241 | 339,349 | -0.06(-1.72%) |
May 10, 2004 | 3.485 | 3.485 | 3.258 | 3.298 | 196,946 | -0.22(-6.33%) |
May 07, 2004 | 3.505 | 3.525 | 3.489 | 3.521 | 75,027 | +0.01(+0.23%) |
May 06, 2004 | 3.485 | 3.541 | 3.485 | 3.513 | 51,334 | +0.01(+0.23%) |
May 05, 2004 | 3.517 | 3.562 | 3.456 | 3.505 | 65,401 | -0.01(-0.35%) |
May 04, 2004 | 3.464 | 3.566 | 3.464 | 3.517 | 28,381 | +0.07(+2.12%) |
May 03, 2004 | 3.452 | 3.485 | 3.355 | 3.444 | 105,136 | -0.02(-0.70%) |
Apr 30, 2004 | 3.513 | 3.541 | 3.444 | 3.468 | 104,643 | -0.09(-2.62%) |
Apr 29, 2004 | 3.663 | 3.663 | 3.436 | 3.562 | 96,745 | -0.08(-2.22%) |
Apr 28, 2004 | 3.606 | 3.647 | 3.598 | 3.643 | 60,219 | -0.01(-0.22%) |
Apr 27, 2004 | 3.570 | 3.651 | 3.570 | 3.651 | 72,312 | +0.08(+2.27%) |
Apr 26, 2004 | 3.630 | 3.639 | 3.545 | 3.570 | 84,158 | -0.07(-1.89%) |
Apr 23, 2004 | 3.667 | 3.675 | 3.566 | 3.639 | 44,177 | -0.01(-0.33%) |
Apr 22, 2004 | 3.525 | 3.675 | 3.525 | 3.651 | 97,485 | +0.09(+2.39%) |
Apr 21, 2004 | 3.614 | 3.635 | 3.477 | 3.566 | 109,332 | -0.07(-2.00%) |
Apr 20, 2004 | 3.647 | 3.647 | 3.614 | 3.639 | 57,010 | -0.01(-0.22%) |
Apr 19, 2004 | 3.602 | 3.647 | 3.602 | 3.647 | 75,767 | +0.02(+0.67%) |
Apr 16, 2004 | 3.541 | 3.643 | 3.541 | 3.622 | 90,822 | +0.08(+2.29%) |
Apr 15, 2004 | 3.444 | 3.626 | 3.436 | 3.541 | 261,607 | -0.08(-2.24%) |
Apr 14, 2004 | 3.647 | 3.663 | 3.493 | 3.622 | 129,076 | -0.02(-0.67%) |
Apr 13, 2004 | 3.683 | 3.683 | 3.639 | 3.647 | 111,059 | -0.04(-0.99%) |
Apr 12, 2004 | 3.667 | 3.687 | 3.618 | 3.683 | 130,063 | +0.04(+1.11%) |
Apr 08, 2004 | 3.671 | 3.671 | 3.614 | 3.643 | 98,966 | -0.03(-0.77%) |
Apr 07, 2004 | 3.606 | 3.671 | 3.606 | 3.671 | 129,816 | +0.04(+1.23%) |
Apr 06, 2004 | 3.647 | 3.651 | 3.618 | 3.626 | 89,835 | -0.01(-0.33%) |
Apr 05, 2004 | 3.667 | 3.695 | 3.630 | 3.639 | 156,224 | -0.03(-0.77%) |
Apr 02, 2004 | 3.651 | 3.691 | 3.639 | 3.667 | 114,268 | +0.02(+0.56%) |
Apr 01, 2004 | 3.659 | 3.695 | 3.643 | 3.647 | 180,657 | -0.01(-0.33%) |
Mar 31, 2004 | 3.647 | 3.691 | 3.639 | 3.659 | 161,900 | +0.02(+0.45%) |
Mar 30, 2004 | 3.618 | 3.667 | 3.618 | 3.643 | 171,278 | +0.00(+0.11%) |
Mar 29, 2004 | 3.639 | 3.647 | 3.614 | 3.639 | 101,187 | -0.00(-0.11%) |
Mar 26, 2004 | 3.630 | 3.655 | 3.566 | 3.643 | 216,936 | -0.01(-0.33%) |
Mar 25, 2004 | 3.776 | 3.776 | 3.655 | 3.655 | 210,520 | -0.12(-3.22%) |
Mar 24, 2004 | 3.829 | 3.829 | 3.728 | 3.776 | 168,070 | -0.02(-0.43%) |
Mar 23, 2004 | 3.788 | 3.797 | 3.728 | 3.793 | 213,481 | +0.04(+1.19%) |
Mar 22, 2004 | 3.667 | 3.748 | 3.647 | 3.748 | 186,086 | +0.11(+3.12%) |
Mar 19, 2004 | 3.647 | 3.647 | 3.610 | 3.635 | 89,588 | +0.02(+0.67%) |
Mar 18, 2004 | 3.643 | 3.647 | 3.610 | 3.610 | 220,885 | -0.02(-0.67%) |
Mar 17, 2004 | 3.553 | 3.655 | 3.553 | 3.635 | 207,805 | +0.08(+2.16%) |
Mar 16, 2004 | 3.533 | 3.570 | 3.533 | 3.558 | 160,666 | +0.02(+0.69%) |
Mar 15, 2004 | 3.525 | 3.533 | 3.505 | 3.533 | 256,424 | +0.03(+0.81%) |
Mar 12, 2004 | 3.517 | 3.533 | 3.472 | 3.505 | 99,213 | -0.01(-0.35%) |
Mar 11, 2004 | 3.513 | 3.517 | 3.472 | 3.517 | 72,559 | +0.02(+0.46%) |
Mar 10, 2004 | 3.525 | 3.533 | 3.468 | 3.501 | 106,123 | +0.02(+0.47%) |
Mar 09, 2004 | 3.497 | 3.545 | 3.485 | 3.485 | 125,127 | -0.01(-0.35%) |
Mar 08, 2004 | 3.501 | 3.501 | 3.485 | 3.497 | 49,113 | +0.01(+0.23%) |
Mar 05, 2004 | 3.489 | 3.525 | 3.456 | 3.489 | 101,187 | +0.00(+0.00%) |
Mar 04, 2004 | 3.505 | 3.505 | 3.452 | 3.489 | 71,818 | -0.02(-0.46%) |
Mar 03, 2004 | 3.481 | 3.517 | 3.464 | 3.505 | 116,736 | +0.02(+0.58%) |
Mar 02, 2004 | 3.493 | 3.525 | 3.460 | 3.485 | 157,211 | -0.01(-0.23%) |