Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.438 | 3.438 | 3.326 | 3.377 | 1,394,000 | -0.06(-1.60%) |
May 27, 2004 | 3.350 | 3.562 | 3.320 | 3.433 | 3,223,600 | +0.09(+2.58%) |
May 26, 2004 | 3.325 | 3.376 | 3.250 | 3.346 | 1,240,800 | +0.02(+0.71%) |
May 25, 2004 | 3.125 | 3.349 | 3.085 | 3.322 | 2,036,800 | +0.20(+6.32%) |
May 24, 2004 | 3.038 | 3.135 | 3.031 | 3.125 | 1,382,800 | +0.10(+3.39%) |
May 21, 2004 | 3.019 | 3.116 | 2.991 | 3.022 | 940,800 | +0.01(+0.21%) |
May 20, 2004 | 2.993 | 3.050 | 2.960 | 3.016 | 861,600 | +0.00(+0.08%) |
May 19, 2004 | 3.067 | 3.121 | 2.999 | 3.014 | 1,501,200 | -0.04(-1.35%) |
May 18, 2004 | 3.060 | 3.109 | 3.030 | 3.055 | 653,200 | +0.00(+0.08%) |
May 17, 2004 | 3.086 | 3.087 | 2.969 | 3.053 | 1,065,200 | -0.05(-1.69%) |
May 14, 2004 | 3.166 | 3.189 | 3.075 | 3.105 | 1,034,400 | -0.07(-2.17%) |
May 13, 2004 | 3.237 | 3.264 | 3.138 | 3.174 | 1,063,600 | -0.03(-1.05%) |
May 12, 2004 | 3.260 | 3.260 | 3.081 | 3.208 | 1,236,000 | -0.05(-1.50%) |
May 11, 2004 | 3.201 | 3.256 | 3.139 | 3.256 | 1,190,400 | +0.10(+3.21%) |
May 10, 2004 | 3.216 | 3.237 | 3.084 | 3.155 | 1,409,200 | -0.07(-2.06%) |
May 07, 2004 | 3.286 | 3.424 | 3.209 | 3.221 | 1,954,800 | -0.10(-3.12%) |
May 06, 2004 | 3.369 | 3.399 | 3.229 | 3.325 | 1,672,800 | -0.04(-1.26%) |
May 05, 2004 | 3.394 | 3.456 | 3.351 | 3.368 | 1,855,600 | -0.01(-0.30%) |
May 04, 2004 | 3.237 | 3.451 | 3.215 | 3.377 | 3,285,600 | +0.15(+4.57%) |
May 03, 2004 | 3.127 | 3.248 | 3.126 | 3.230 | 2,387,600 | +0.10(+3.15%) |
Apr 30, 2004 | 3.140 | 3.224 | 3.100 | 3.131 | 1,874,000 | +0.01(+0.44%) |
Apr 29, 2004 | 3.150 | 3.234 | 3.056 | 3.118 | 2,032,800 | -0.03(-1.07%) |
Apr 28, 2004 | 3.281 | 3.281 | 3.127 | 3.151 | 1,992,000 | -0.10(-2.96%) |
Apr 27, 2004 | 3.115 | 3.301 | 3.099 | 3.248 | 5,495,600 | +0.40(+14.20%) |
Apr 26, 2004 | 2.949 | 2.949 | 2.812 | 2.844 | 1,369,200 | -0.09(-2.99%) |
Apr 23, 2004 | 2.930 | 2.949 | 2.897 | 2.931 | 1,405,600 | +0.01(+0.21%) |
Apr 22, 2004 | 2.941 | 2.953 | 2.889 | 2.925 | 886,000 | -0.01(-0.17%) |
Apr 21, 2004 | 2.822 | 2.944 | 2.804 | 2.930 | 1,257,200 | +0.12(+4.13%) |
Apr 20, 2004 | 2.894 | 2.926 | 2.804 | 2.814 | 766,800 | -0.06(-2.05%) |
Apr 19, 2004 | 2.893 | 2.920 | 2.856 | 2.873 | 994,000 | +0.00(+0.09%) |
Apr 16, 2004 | 2.891 | 2.960 | 2.866 | 2.870 | 706,800 | -0.03(-0.95%) |
Apr 15, 2004 | 2.934 | 2.981 | 2.850 | 2.897 | 769,200 | -0.03(-1.15%) |
Apr 14, 2004 | 2.958 | 3.045 | 2.862 | 2.931 | 1,805,600 | -0.05(-1.76%) |
Apr 13, 2004 | 3.058 | 3.135 | 2.969 | 2.984 | 987,600 | -0.12(-3.75%) |
Apr 12, 2004 | 3.021 | 3.103 | 3.016 | 3.100 | 1,658,400 | +0.08(+2.61%) |
Apr 08, 2004 | 3.046 | 3.105 | 3.007 | 3.021 | 954,400 | +0.01(+0.25%) |
Apr 07, 2004 | 2.954 | 3.029 | 2.933 | 3.014 | 793,200 | +0.07(+2.55%) |
Apr 06, 2004 | 2.980 | 3.018 | 2.939 | 2.939 | 650,400 | -0.06(-2.16%) |
Apr 05, 2004 | 3.055 | 3.056 | 2.946 | 3.004 | 1,374,800 | -0.04(-1.27%) |
Apr 02, 2004 | 2.949 | 3.089 | 2.913 | 3.042 | 1,537,200 | +0.15(+5.28%) |
Apr 01, 2004 | 2.868 | 2.939 | 2.846 | 2.890 | 1,091,600 | +0.02(+0.61%) |
Mar 31, 2004 | 2.913 | 2.939 | 2.844 | 2.873 | 1,683,200 | -0.05(-1.71%) |
Mar 30, 2004 | 2.868 | 2.938 | 2.868 | 2.922 | 1,274,000 | +0.05(+1.74%) |
Mar 29, 2004 | 2.842 | 2.935 | 2.826 | 2.873 | 904,400 | +0.06(+2.13%) |
Mar 26, 2004 | 2.781 | 2.873 | 2.781 | 2.812 | 1,002,400 | +0.00(+0.09%) |
Mar 25, 2004 | 2.681 | 2.810 | 2.681 | 2.810 | 1,019,200 | +0.12(+4.46%) |
Mar 24, 2004 | 2.666 | 2.728 | 2.634 | 2.690 | 1,142,400 | +0.02(+0.56%) |
Mar 23, 2004 | 2.663 | 2.730 | 2.643 | 2.675 | 1,393,200 | +0.02(+0.85%) |
Mar 22, 2004 | 2.737 | 2.737 | 2.581 | 2.652 | 1,240,800 | -0.08(-2.84%) |
Mar 19, 2004 | 2.750 | 2.771 | 2.649 | 2.730 | 1,668,800 | -0.00(-0.18%) |
Mar 18, 2004 | 2.726 | 2.775 | 2.645 | 2.735 | 1,044,400 | -0.01(-0.27%) |
Mar 17, 2004 | 2.705 | 2.760 | 2.691 | 2.743 | 1,542,400 | +0.06(+2.14%) |
Mar 16, 2004 | 2.684 | 2.780 | 2.626 | 2.685 | 1,464,000 | +0.01(+0.51%) |
Mar 15, 2004 | 2.756 | 2.761 | 2.652 | 2.671 | 1,630,000 | -0.07(-2.69%) |
Mar 12, 2004 | 2.634 | 2.745 | 2.625 | 2.745 | 1,124,400 | +0.13(+5.07%) |
Mar 11, 2004 | 2.575 | 2.670 | 2.519 | 2.612 | 2,502,000 | +0.03(+1.26%) |
Mar 10, 2004 | 2.694 | 2.720 | 2.578 | 2.580 | 1,532,000 | -0.14(-5.15%) |
Mar 09, 2004 | 2.810 | 2.811 | 2.686 | 2.720 | 2,538,800 | -0.07(-2.64%) |
Mar 08, 2004 | 2.950 | 2.950 | 2.750 | 2.794 | 2,364,800 | -0.14(-4.65%) |
Mar 05, 2004 | 2.919 | 2.949 | 2.794 | 2.930 | 1,974,400 | +0.98(+50.56%) |
Mar 04, 2004 | 1.912 | 1.969 | 1.897 | 1.946 | 2,128,800 | +0.03(+1.80%) |
Mar 03, 2004 | 1.933 | 1.933 | 1.894 | 1.912 | 1,740,600 | -0.00(-0.03%) |
Mar 02, 2004 | 1.944 | 1.952 | 1.901 | 1.912 | 1,849,200 | -0.04(-1.94%) |