Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.350 | 3.386 | 3.341 | 3.355 | 3,213,537 | +0.01(+0.15%) |
May 27, 2004 | 3.321 | 3.364 | 3.304 | 3.350 | 4,125,573 | +0.05(+1.40%) |
May 26, 2004 | 3.323 | 3.329 | 3.294 | 3.304 | 3,497,949 | -0.02(-0.58%) |
May 25, 2004 | 3.258 | 3.331 | 3.238 | 3.323 | 5,098,327 | +0.07(+2.10%) |
May 24, 2004 | 3.282 | 3.295 | 3.243 | 3.254 | 2,453,613 | -0.00(-0.11%) |
May 21, 2004 | 3.266 | 3.319 | 3.240 | 3.258 | 4,745,528 | +0.01(+0.35%) |
May 20, 2004 | 3.216 | 3.250 | 3.215 | 3.247 | 3,446,819 | +0.03(+0.94%) |
May 19, 2004 | 3.274 | 3.311 | 3.207 | 3.216 | 3,639,197 | -0.04(-1.21%) |
May 18, 2004 | 3.255 | 3.284 | 3.245 | 3.256 | 3,324,745 | +0.01(+0.34%) |
May 17, 2004 | 3.225 | 3.265 | 3.190 | 3.245 | 6,306,280 | -0.00(-0.05%) |
May 14, 2004 | 3.276 | 3.278 | 3.230 | 3.247 | 4,946,853 | -0.03(-0.88%) |
May 13, 2004 | 3.235 | 3.325 | 3.234 | 3.276 | 4,245,730 | +0.03(+0.88%) |
May 12, 2004 | 3.231 | 3.249 | 3.180 | 3.247 | 4,556,985 | +0.02(+0.51%) |
May 11, 2004 | 3.214 | 3.247 | 3.209 | 3.231 | 3,102,329 | +0.01(+0.22%) |
May 10, 2004 | 3.259 | 3.259 | 3.196 | 3.224 | 3,380,350 | -0.04(-1.09%) |
May 07, 2004 | 3.311 | 3.323 | 3.255 | 3.259 | 3,906,352 | -0.06(-1.86%) |
May 06, 2004 | 3.348 | 3.354 | 3.297 | 3.321 | 5,111,749 | -0.05(-1.38%) |
May 05, 2004 | 3.365 | 3.425 | 3.358 | 3.367 | 4,344,795 | -0.01(-0.19%) |
May 04, 2004 | 3.449 | 3.452 | 3.369 | 3.374 | 5,338,000 | -0.08(-2.26%) |
May 03, 2004 | 3.442 | 3.455 | 3.424 | 3.452 | 4,447,694 | +0.03(+0.82%) |
Apr 30, 2004 | 3.417 | 3.449 | 3.403 | 3.423 | 5,086,823 | +0.01(+0.33%) |
Apr 29, 2004 | 3.385 | 3.432 | 3.374 | 3.412 | 5,481,804 | +0.03(+0.89%) |
Apr 28, 2004 | 3.425 | 3.427 | 3.371 | 3.382 | 4,023,952 | -0.06(-1.69%) |
Apr 27, 2004 | 3.442 | 3.473 | 3.429 | 3.440 | 4,319,869 | -0.00(-0.12%) |
Apr 26, 2004 | 3.481 | 3.487 | 3.410 | 3.445 | 3,710,140 | -0.03(-0.78%) |
Apr 23, 2004 | 3.530 | 3.530 | 3.457 | 3.472 | 5,592,373 | -0.09(-2.63%) |
Apr 22, 2004 | 3.511 | 3.597 | 3.483 | 3.565 | 3,933,835 | +0.05(+1.30%) |
Apr 21, 2004 | 3.462 | 3.530 | 3.448 | 3.520 | 4,893,806 | +0.05(+1.53%) |
Apr 20, 2004 | 3.536 | 3.554 | 3.466 | 3.466 | 3,862,252 | -0.06(-1.70%) |
Apr 19, 2004 | 3.506 | 3.538 | 3.482 | 3.526 | 3,805,370 | +0.01(+0.29%) |
Apr 16, 2004 | 3.509 | 3.546 | 3.508 | 3.516 | 5,824,377 | +0.03(+0.78%) |
Apr 15, 2004 | 3.462 | 3.500 | 3.449 | 3.489 | 8,582,855 | +0.08(+2.32%) |
Apr 14, 2004 | 3.437 | 3.481 | 3.384 | 3.410 | 4,353,103 | -0.03(-0.79%) |
Apr 13, 2004 | 3.517 | 3.517 | 3.437 | 3.437 | 5,316,909 | -0.06(-1.65%) |
Apr 12, 2004 | 3.487 | 3.518 | 3.481 | 3.494 | 2,444,027 | +0.02(+0.51%) |
Apr 08, 2004 | 3.462 | 3.513 | 3.457 | 3.477 | 4,615,146 | +0.07(+1.93%) |
Apr 07, 2004 | 3.432 | 3.439 | 3.403 | 3.411 | 3,574,006 | -0.03(-0.74%) |
Apr 06, 2004 | 3.474 | 3.488 | 3.430 | 3.436 | 3,104,885 | -0.04(-1.04%) |
Apr 05, 2004 | 3.452 | 3.480 | 3.450 | 3.472 | 3,873,118 | +0.02(+0.59%) |
Apr 02, 2004 | 3.501 | 3.502 | 3.435 | 3.452 | 5,019,714 | +0.00(+0.02%) |
Apr 01, 2004 | 3.434 | 3.470 | 3.434 | 3.451 | 6,673,778 | +0.02(+0.72%) |
Mar 31, 2004 | 3.446 | 3.450 | 3.413 | 3.427 | 3,414,863 | -0.02(-0.45%) |
Mar 30, 2004 | 3.411 | 3.457 | 3.405 | 3.442 | 4,061,661 | +0.04(+1.09%) |
Mar 29, 2004 | 3.408 | 3.434 | 3.391 | 3.405 | 4,195,878 | +0.01(+0.15%) |
Mar 26, 2004 | 3.389 | 3.433 | 3.380 | 3.400 | 4,045,043 | +0.00(+0.05%) |
Mar 25, 2004 | 3.373 | 3.409 | 3.346 | 3.398 | 5,201,227 | +0.04(+1.28%) |
Mar 24, 2004 | 3.410 | 3.411 | 3.355 | 3.355 | 5,008,210 | -0.05(-1.58%) |
Mar 23, 2004 | 3.421 | 3.433 | 3.409 | 3.409 | 4,383,781 | -0.01(-0.27%) |
Mar 22, 2004 | 3.437 | 3.437 | 3.387 | 3.419 | 4,027,787 | -0.02(-0.51%) |
Mar 19, 2004 | 3.462 | 3.484 | 3.430 | 3.436 | 5,952,842 | +0.02(+0.50%) |
Mar 18, 2004 | 3.394 | 3.430 | 3.391 | 3.419 | 5,336,722 | +0.03(+0.75%) |
Mar 17, 2004 | 3.305 | 3.418 | 3.305 | 3.394 | 5,755,990 | +0.03(+0.84%) |
Mar 16, 2004 | 3.346 | 3.380 | 3.335 | 3.366 | 7,078,347 | +0.07(+2.25%) |
Mar 15, 2004 | 3.343 | 3.361 | 3.253 | 3.292 | 5,447,930 | -0.02(-0.47%) |
Mar 12, 2004 | 3.248 | 3.319 | 3.248 | 3.307 | 6,294,136 | +0.08(+2.42%) |
Mar 11, 2004 | 3.309 | 3.309 | 3.219 | 3.229 | 6,060,854 | -0.09(-2.73%) |
Mar 10, 2004 | 3.366 | 3.366 | 3.311 | 3.320 | 5,126,449 | -0.02(-0.74%) |
Mar 09, 2004 | 3.364 | 3.364 | 3.332 | 3.344 | 3,282,563 | -0.03(-0.74%) |
Mar 08, 2004 | 3.370 | 3.400 | 3.356 | 3.369 | 2,757,839 | -0.01(-0.32%) |
Mar 05, 2004 | 3.324 | 3.424 | 3.323 | 3.380 | 8,674,890 | +0.06(+1.80%) |
Mar 04, 2004 | 3.329 | 3.329 | 3.303 | 3.321 | 2,768,065 | -0.01(-0.36%) |
Mar 03, 2004 | 3.278 | 3.333 | 3.273 | 3.333 | 4,105,760 | +0.06(+1.69%) |
Mar 02, 2004 | 3.267 | 3.294 | 3.258 | 3.277 | 4,617,702 | +0.01(+0.32%) |