Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.533 | 3.638 | 3.457 | 3.621 | 100,172 | +0.10(+2.82%) |
May 27, 2004 | 3.527 | 3.527 | 3.475 | 3.521 | 60,617 | +0.01(+0.17%) |
May 26, 2004 | 3.533 | 3.562 | 3.469 | 3.516 | 47,089 | -0.05(-1.31%) |
May 25, 2004 | 3.656 | 3.656 | 3.393 | 3.562 | 108,734 | -0.11(-3.02%) |
May 24, 2004 | 3.813 | 3.813 | 3.621 | 3.673 | 61,815 | -0.13(-3.53%) |
May 21, 2004 | 3.615 | 4.146 | 3.592 | 3.808 | 570,383 | +0.20(+5.50%) |
May 20, 2004 | 2.973 | 3.726 | 2.961 | 3.609 | 130,823 | +0.64(+21.41%) |
May 19, 2004 | 3.031 | 3.054 | 2.967 | 2.973 | 104,110 | -0.06(-1.93%) |
May 18, 2004 | 3.066 | 3.072 | 2.937 | 3.031 | 65,240 | -0.06(-1.89%) |
May 17, 2004 | 3.066 | 3.124 | 2.978 | 3.089 | 77,398 | -0.02(-0.56%) |
May 14, 2004 | 3.124 | 3.183 | 3.037 | 3.107 | 53,938 | -0.02(-0.75%) |
May 13, 2004 | 3.154 | 3.200 | 3.124 | 3.130 | 15,239 | -0.04(-1.29%) |
May 12, 2004 | 3.200 | 3.241 | 3.119 | 3.171 | 18,835 | -0.05(-1.63%) |
May 11, 2004 | 3.206 | 3.241 | 3.142 | 3.224 | 51,712 | +0.04(+1.10%) |
May 10, 2004 | 3.212 | 3.212 | 3.113 | 3.189 | 22,945 | +0.01(+0.18%) |
May 07, 2004 | 3.200 | 3.218 | 3.159 | 3.183 | 59,247 | +0.03(+0.93%) |
May 06, 2004 | 3.200 | 3.200 | 3.113 | 3.154 | 18,835 | -0.02(-0.55%) |
May 05, 2004 | 3.183 | 3.206 | 3.119 | 3.171 | 42,808 | -0.04(-1.09%) |
May 04, 2004 | 3.095 | 3.212 | 3.078 | 3.206 | 48,630 | +0.11(+3.58%) |
May 03, 2004 | 2.891 | 3.124 | 2.891 | 3.095 | 65,069 | +0.17(+5.79%) |
Apr 30, 2004 | 2.949 | 2.973 | 2.862 | 2.926 | 107,193 | -0.08(-2.72%) |
Apr 29, 2004 | 3.142 | 3.154 | 2.879 | 3.008 | 54,795 | -0.08(-2.46%) |
Apr 28, 2004 | 3.101 | 3.101 | 2.978 | 3.083 | 64,213 | -0.08(-2.40%) |
Apr 27, 2004 | 3.212 | 3.270 | 3.136 | 3.159 | 51,027 | -0.08(-2.35%) |
Apr 26, 2004 | 3.224 | 3.300 | 3.218 | 3.235 | 22,260 | -0.05(-1.42%) |
Apr 23, 2004 | 3.329 | 3.358 | 3.241 | 3.282 | 36,130 | -0.01(-0.35%) |
Apr 22, 2004 | 3.270 | 3.300 | 3.212 | 3.294 | 20,890 | +0.08(+2.55%) |
Apr 21, 2004 | 3.154 | 3.212 | 3.095 | 3.212 | 10,959 | +0.05(+1.66%) |
Apr 20, 2004 | 3.247 | 3.294 | 3.159 | 3.159 | 31,335 | -0.09(-2.70%) |
Apr 19, 2004 | 3.189 | 3.259 | 3.165 | 3.247 | 15,753 | +0.05(+1.46%) |
Apr 16, 2004 | 3.113 | 3.247 | 3.113 | 3.200 | 13,870 | +0.08(+2.62%) |
Apr 15, 2004 | 3.142 | 3.189 | 3.066 | 3.119 | 40,240 | -0.01(-0.37%) |
Apr 14, 2004 | 3.043 | 3.154 | 3.043 | 3.130 | 34,589 | +0.05(+1.71%) |
Apr 13, 2004 | 3.083 | 3.095 | 3.043 | 3.078 | 23,630 | -0.01(-0.38%) |
Apr 12, 2004 | 2.978 | 3.165 | 2.978 | 3.089 | 35,274 | -0.06(-1.86%) |
Apr 08, 2004 | 3.142 | 3.212 | 3.130 | 3.148 | 26,198 | +0.06(+2.08%) |
Apr 07, 2004 | 3.183 | 3.183 | 3.078 | 3.083 | 10,787 | -0.10(-3.12%) |
Apr 06, 2004 | 3.241 | 3.265 | 3.183 | 3.183 | 22,431 | -0.03(-0.91%) |
Apr 05, 2004 | 3.270 | 3.270 | 3.113 | 3.212 | 44,521 | +0.11(+3.38%) |
Apr 02, 2004 | 3.212 | 3.300 | 3.048 | 3.107 | 55,651 | +0.04(+1.33%) |
Apr 01, 2004 | 3.066 | 3.066 | 3.025 | 3.066 | 19,349 | -0.02(-0.57%) |
Mar 31, 2004 | 3.066 | 3.083 | 2.932 | 3.083 | 24,315 | +0.08(+2.52%) |
Mar 30, 2004 | 3.142 | 3.142 | 2.978 | 3.008 | 16,096 | -0.12(-3.74%) |
Mar 29, 2004 | 3.083 | 3.130 | 3.066 | 3.124 | 35,788 | +0.09(+2.88%) |
Mar 26, 2004 | 3.037 | 3.078 | 2.978 | 3.037 | 13,870 | +0.03(+0.97%) |
Mar 25, 2004 | 2.908 | 3.008 | 2.885 | 3.008 | 26,198 | +0.16(+5.53%) |
Mar 24, 2004 | 2.949 | 2.955 | 2.803 | 2.850 | 47,432 | -0.10(-3.37%) |
Mar 23, 2004 | 2.973 | 3.025 | 2.862 | 2.949 | 28,082 | +0.04(+1.20%) |
Mar 22, 2004 | 2.937 | 2.937 | 2.756 | 2.914 | 39,041 | -0.08(-2.73%) |
Mar 19, 2004 | 3.013 | 3.294 | 2.891 | 2.996 | 94,521 | -0.02(-0.58%) |
Mar 18, 2004 | 3.054 | 3.054 | 2.873 | 3.013 | 22,945 | -0.01(-0.19%) |
Mar 17, 2004 | 2.961 | 3.066 | 2.902 | 3.019 | 50,343 | +0.12(+4.02%) |
Mar 16, 2004 | 3.083 | 3.142 | 2.797 | 2.902 | 254,283 | -0.24(-7.62%) |
Mar 15, 2004 | 3.159 | 3.183 | 3.130 | 3.142 | 103,425 | -0.08(-2.36%) |
Mar 12, 2004 | 3.089 | 3.218 | 3.089 | 3.218 | 54,281 | +0.19(+6.17%) |
Mar 11, 2004 | 3.048 | 3.300 | 3.013 | 3.031 | 110,275 | -0.02(-0.57%) |
Mar 10, 2004 | 3.241 | 3.270 | 3.048 | 3.048 | 51,370 | -0.17(-5.26%) |
Mar 09, 2004 | 3.124 | 3.294 | 3.124 | 3.218 | 122,946 | +0.11(+3.38%) |
Mar 08, 2004 | 3.346 | 3.346 | 3.078 | 3.113 | 44,178 | -0.22(-6.66%) |
Mar 05, 2004 | 3.329 | 3.381 | 3.282 | 3.335 | 37,329 | +0.01(+0.35%) |
Mar 04, 2004 | 3.399 | 3.399 | 3.253 | 3.323 | 39,384 | -0.03(-0.87%) |
Mar 03, 2004 | 3.521 | 3.521 | 3.183 | 3.352 | 167,638 | -0.22(-6.06%) |
Mar 02, 2004 | 3.650 | 3.667 | 3.486 | 3.568 | 57,021 | -0.08(-2.08%) |