Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.680 | 3.900 | 3.680 | 3.820 | 11,300 | +0.11(+2.96%) |
May 27, 2004 | 3.970 | 3.970 | 3.690 | 3.710 | 13,900 | -0.21(-5.36%) |
May 26, 2004 | 3.970 | 3.970 | 3.710 | 3.920 | 14,600 | -0.05(-1.26%) |
May 25, 2004 | 3.670 | 4.040 | 3.660 | 3.970 | 31,300 | +0.06(+1.53%) |
May 24, 2004 | 3.910 | 3.989 | 3.910 | 3.910 | 9,800 | +0.01(+0.26%) |
May 21, 2004 | 3.770 | 4.050 | 3.770 | 3.900 | 38,000 | +0.04(+1.04%) |
May 20, 2004 | 4.040 | 4.040 | 3.720 | 3.860 | 53,400 | -0.18(-4.43%) |
May 19, 2004 | 3.980 | 4.200 | 3.900 | 4.039 | 156,000 | +0.07(+1.74%) |
May 18, 2004 | 3.780 | 3.970 | 3.680 | 3.970 | 41,700 | +0.01(+0.25%) |
May 17, 2004 | 3.750 | 3.990 | 3.550 | 3.960 | 61,700 | +0.23(+6.17%) |
May 14, 2004 | 3.660 | 3.730 | 3.534 | 3.730 | 59,300 | +0.10(+2.75%) |
May 13, 2004 | 3.620 | 3.940 | 3.360 | 3.630 | 322,200 | +0.53(+17.10%) |
May 12, 2004 | 3.040 | 3.130 | 2.800 | 3.100 | 112,400 | +0.04(+1.24%) |
May 11, 2004 | 3.070 | 3.200 | 3.050 | 3.062 | 10,800 | +0.00(+0.10%) |
May 10, 2004 | 3.050 | 3.080 | 3.040 | 3.059 | 21,000 | -0.00(-0.03%) |
May 07, 2004 | 3.070 | 3.200 | 3.059 | 3.060 | 13,400 | -0.06(-1.92%) |
May 06, 2004 | 3.060 | 3.120 | 3.050 | 3.120 | 4,500 | +0.06(+1.96%) |
May 05, 2004 | 3.280 | 3.280 | 3.060 | 3.060 | 10,300 | -0.11(-3.47%) |
May 04, 2004 | 3.055 | 3.290 | 2.990 | 3.170 | 35,900 | +0.17(+5.67%) |
May 03, 2004 | 3.120 | 3.230 | 2.990 | 3.000 | 46,600 | -0.18(-5.66%) |
Apr 30, 2004 | 3.110 | 3.260 | 3.000 | 3.180 | 19,300 | +0.06(+1.92%) |
Apr 29, 2004 | 3.070 | 3.240 | 3.070 | 3.120 | 41,000 | -0.08(-2.50%) |
Apr 28, 2004 | 3.300 | 3.300 | 3.150 | 3.200 | 20,000 | -0.09(-2.74%) |
Apr 27, 2004 | 3.320 | 3.360 | 3.250 | 3.290 | 22,400 | -0.10(-2.95%) |
Apr 26, 2004 | 3.320 | 3.550 | 3.210 | 3.390 | 17,500 | +0.04(+1.19%) |
Apr 23, 2004 | 3.300 | 3.680 | 3.300 | 3.350 | 26,600 | -0.06(-1.76%) |
Apr 22, 2004 | 3.100 | 3.520 | 3.100 | 3.410 | 40,200 | +0.28(+8.95%) |
Apr 21, 2004 | 3.160 | 3.300 | 3.100 | 3.130 | 12,800 | -0.15(-4.57%) |
Apr 20, 2004 | 3.170 | 3.300 | 3.130 | 3.280 | 22,800 | +0.04(+1.23%) |
Apr 19, 2004 | 3.270 | 3.270 | 3.090 | 3.240 | 16,300 | +0.08(+2.53%) |
Apr 16, 2004 | 3.100 | 3.160 | 2.900 | 3.160 | 68,100 | +0.00(+0.00%) |
Apr 15, 2004 | 3.450 | 3.500 | 3.150 | 3.160 | 14,400 | -0.22(-6.51%) |
Apr 14, 2004 | 3.320 | 3.450 | 3.320 | 3.380 | 10,900 | +0.04(+1.20%) |
Apr 13, 2004 | 3.300 | 3.410 | 3.300 | 3.340 | 38,800 | +0.08(+2.45%) |
Apr 12, 2004 | 3.250 | 3.360 | 3.150 | 3.260 | 74,000 | -0.01(-0.31%) |
Apr 08, 2004 | 3.400 | 3.400 | 3.250 | 3.270 | 39,400 | -0.17(-4.94%) |
Apr 07, 2004 | 3.300 | 3.440 | 3.300 | 3.440 | 15,400 | +0.04(+1.18%) |
Apr 06, 2004 | 3.460 | 3.460 | 3.200 | 3.400 | 17,400 | +0.11(+3.34%) |
Apr 05, 2004 | 3.540 | 3.560 | 3.210 | 3.290 | 50,100 | -0.32(-8.86%) |
Apr 02, 2004 | 3.690 | 3.690 | 3.560 | 3.610 | 9,300 | -0.07(-1.90%) |
Apr 01, 2004 | 3.690 | 3.739 | 3.650 | 3.680 | 14,400 | -0.05(-1.34%) |
Mar 31, 2004 | 3.740 | 3.751 | 3.630 | 3.730 | 14,300 | +0.03(+0.81%) |
Mar 30, 2004 | 3.370 | 3.700 | 3.370 | 3.700 | 42,700 | +0.33(+9.79%) |
Mar 29, 2004 | 3.660 | 3.660 | 3.370 | 3.370 | 10,500 | -0.11(-3.16%) |
Mar 26, 2004 | 3.350 | 3.750 | 3.350 | 3.480 | 42,300 | +0.02(+0.58%) |
Mar 25, 2004 | 3.525 | 3.620 | 3.360 | 3.460 | 28,100 | -0.15(-4.16%) |
Mar 24, 2004 | 3.270 | 3.670 | 3.270 | 3.610 | 44,500 | +0.35(+10.70%) |
Mar 23, 2004 | 3.300 | 3.360 | 3.160 | 3.261 | 33,600 | +0.01(+0.34%) |
Mar 22, 2004 | 3.250 | 3.370 | 3.130 | 3.250 | 55,000 | +0.08(+2.52%) |
Mar 19, 2004 | 3.510 | 3.610 | 3.090 | 3.170 | 115,100 | -0.39(-10.96%) |
Mar 18, 2004 | 3.910 | 3.910 | 3.510 | 3.560 | 39,900 | -0.34(-8.72%) |
Mar 17, 2004 | 3.860 | 3.900 | 3.690 | 3.900 | 12,700 | +0.06(+1.56%) |
Mar 16, 2004 | 3.760 | 3.870 | 3.630 | 3.840 | 11,400 | -0.05(-1.26%) |
Mar 15, 2004 | 3.930 | 3.930 | 3.790 | 3.889 | 9,300 | -0.09(-2.29%) |
Mar 12, 2004 | 3.900 | 4.060 | 3.810 | 3.980 | 60,700 | +0.08(+2.05%) |
Mar 11, 2004 | 3.510 | 3.900 | 3.480 | 3.900 | 44,700 | +0.36(+10.17%) |
Mar 10, 2004 | 3.730 | 3.900 | 3.370 | 3.540 | 38,000 | -0.30(-7.81%) |
Mar 09, 2004 | 3.865 | 4.000 | 3.730 | 3.840 | 12,400 | +0.10(+2.67%) |
Mar 08, 2004 | 3.870 | 3.990 | 3.740 | 3.740 | 34,500 | -0.19(-4.83%) |
Mar 05, 2004 | 3.900 | 3.980 | 3.860 | 3.930 | 62,700 | -0.02(-0.51%) |
Mar 04, 2004 | 3.930 | 3.960 | 3.850 | 3.950 | 36,400 | +0.02(+0.51%) |
Mar 03, 2004 | 4.000 | 4.000 | 3.910 | 3.930 | 27,500 | -0.07(-1.75%) |
Mar 02, 2004 | 4.000 | 4.150 | 3.960 | 4.000 | 46,800 | +0.00(+0.00%) |