Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.091 | 3.116 | 3.058 | 3.077 | 7,511,411 | -0.01(-0.45%) |
May 27, 2004 | 3.167 | 3.188 | 3.081 | 3.091 | 9,724,031 | -0.07(-2.07%) |
May 26, 2004 | 3.228 | 3.242 | 3.156 | 3.156 | 5,475,131 | -0.07(-2.24%) |
May 25, 2004 | 3.165 | 3.235 | 3.153 | 3.228 | 7,985,942 | +0.08(+2.59%) |
May 24, 2004 | 3.112 | 3.170 | 3.112 | 3.146 | 6,621,128 | +0.05(+1.73%) |
May 21, 2004 | 3.121 | 3.135 | 3.086 | 3.093 | 7,334,212 | -0.02(-0.60%) |
May 20, 2004 | 3.077 | 3.123 | 3.074 | 3.112 | 12,130,154 | +0.03(+1.14%) |
May 19, 2004 | 3.123 | 3.151 | 3.058 | 3.077 | 7,108,531 | -0.03(-1.12%) |
May 18, 2004 | 3.165 | 3.172 | 3.088 | 3.112 | 8,061,455 | -0.05(-1.69%) |
May 17, 2004 | 3.135 | 3.191 | 3.112 | 3.165 | 8,608,926 | +0.01(+0.44%) |
May 14, 2004 | 3.077 | 3.170 | 3.074 | 3.151 | 9,924,399 | +0.08(+2.50%) |
May 13, 2004 | 3.098 | 3.107 | 3.056 | 3.074 | 10,409,227 | -0.02(-0.75%) |
May 12, 2004 | 3.093 | 3.165 | 3.056 | 3.098 | 12,391,018 | +0.03(+0.91%) |
May 11, 2004 | 3.004 | 3.128 | 3.002 | 3.070 | 12,658,746 | +0.07(+2.17%) |
May 10, 2004 | 3.146 | 3.146 | 2.955 | 3.004 | 18,675,340 | -0.16(-5.15%) |
May 07, 2004 | 3.214 | 3.226 | 3.121 | 3.167 | 6,215,674 | -0.05(-1.52%) |
May 06, 2004 | 3.263 | 3.263 | 3.193 | 3.216 | 8,059,310 | -0.04(-1.36%) |
May 05, 2004 | 3.265 | 3.289 | 3.193 | 3.261 | 10,112,323 | -0.02(-0.50%) |
May 04, 2004 | 3.286 | 3.333 | 3.251 | 3.277 | 10,067,273 | +0.00(+0.00%) |
May 03, 2004 | 3.228 | 3.291 | 3.209 | 3.277 | 9,155,109 | +0.07(+2.25%) |
Apr 30, 2004 | 3.214 | 3.254 | 3.195 | 3.205 | 6,718,523 | -0.00(-0.15%) |
Apr 29, 2004 | 3.310 | 3.310 | 3.135 | 3.209 | 11,559,944 | -0.10(-3.03%) |
Apr 28, 2004 | 3.356 | 3.363 | 3.282 | 3.310 | 10,944,684 | -0.03(-0.98%) |
Apr 27, 2004 | 3.240 | 3.345 | 3.240 | 3.342 | 17,489,012 | +0.10(+3.17%) |
Apr 26, 2004 | 3.284 | 3.314 | 3.219 | 3.240 | 7,427,746 | -0.04(-1.35%) |
Apr 23, 2004 | 3.286 | 3.291 | 3.251 | 3.284 | 5,102,284 | -0.01(-0.35%) |
Apr 22, 2004 | 3.233 | 3.296 | 3.219 | 3.296 | 6,225,542 | +0.07(+2.09%) |
Apr 21, 2004 | 3.230 | 3.240 | 3.146 | 3.228 | 7,580,488 | -0.01(-0.36%) |
Apr 20, 2004 | 3.298 | 3.305 | 3.228 | 3.240 | 9,619,772 | -0.05(-1.42%) |
Apr 19, 2004 | 3.293 | 3.321 | 3.216 | 3.286 | 12,080,813 | +0.02(+0.71%) |
Apr 16, 2004 | 3.205 | 3.298 | 3.200 | 3.263 | 16,337,866 | +0.06(+1.89%) |
Apr 15, 2004 | 3.156 | 3.214 | 3.153 | 3.202 | 10,192,556 | +0.10(+3.08%) |
Apr 14, 2004 | 3.170 | 3.174 | 3.088 | 3.107 | 12,298,343 | -0.07(-2.27%) |
Apr 13, 2004 | 3.263 | 3.275 | 3.160 | 3.179 | 10,549,527 | -0.07(-2.22%) |
Apr 12, 2004 | 3.223 | 3.284 | 3.191 | 3.251 | 15,030,545 | +0.05(+1.60%) |
Apr 08, 2004 | 3.167 | 3.205 | 3.165 | 3.200 | 12,546,335 | +0.06(+1.93%) |
Apr 07, 2004 | 3.123 | 3.146 | 3.095 | 3.139 | 8,342,484 | +0.02(+0.52%) |
Apr 06, 2004 | 3.137 | 3.142 | 3.109 | 3.123 | 6,750,702 | -0.01(-0.45%) |
Apr 05, 2004 | 3.128 | 3.170 | 3.109 | 3.137 | 8,750,513 | +0.01(+0.30%) |
Apr 02, 2004 | 3.112 | 3.135 | 3.091 | 3.128 | 7,366,391 | +0.02(+0.52%) |
Apr 01, 2004 | 3.123 | 3.135 | 3.093 | 3.112 | 18,503,290 | -0.01(-0.37%) |
Mar 31, 2004 | 3.058 | 3.130 | 3.056 | 3.123 | 19,466,512 | +0.09(+2.92%) |
Mar 30, 2004 | 2.969 | 3.042 | 2.969 | 3.035 | 23,728,714 | +0.08(+2.68%) |
Mar 29, 2004 | 2.962 | 2.988 | 2.953 | 2.955 | 11,281,061 | +0.01(+0.24%) |
Mar 26, 2004 | 2.899 | 2.951 | 2.885 | 2.948 | 21,346,618 | +0.05(+1.69%) |
Mar 25, 2004 | 2.867 | 2.911 | 2.864 | 2.899 | 25,186,632 | +0.08(+2.73%) |
Mar 24, 2004 | 2.874 | 2.881 | 2.809 | 2.822 | 32,970,920 | -0.10(-3.35%) |
Mar 23, 2004 | 2.967 | 2.974 | 2.895 | 2.920 | 7,895,412 | -0.04(-1.34%) |
Mar 22, 2004 | 2.986 | 3.000 | 2.944 | 2.960 | 5,288,064 | -0.04(-1.24%) |
Mar 19, 2004 | 3.060 | 3.065 | 2.993 | 2.997 | 5,218,128 | -0.06(-1.91%) |
Mar 18, 2004 | 3.058 | 3.077 | 3.028 | 3.056 | 7,349,229 | -0.01(-0.23%) |
Mar 17, 2004 | 2.965 | 3.065 | 2.962 | 3.063 | 8,468,626 | +0.10(+3.22%) |
Mar 16, 2004 | 3.021 | 3.030 | 2.944 | 2.967 | 6,179,205 | -0.04(-1.32%) |
Mar 15, 2004 | 3.028 | 3.067 | 3.002 | 3.007 | 6,603,108 | -0.01(-0.39%) |
Mar 12, 2004 | 2.955 | 3.018 | 2.953 | 3.018 | 7,735,376 | +0.07(+2.37%) |
Mar 11, 2004 | 2.939 | 2.983 | 2.927 | 2.948 | 6,947,637 | -0.01(-0.32%) |
Mar 10, 2004 | 3.060 | 3.063 | 2.955 | 2.958 | 14,370,663 | -0.11(-3.50%) |
Mar 09, 2004 | 3.077 | 3.086 | 3.037 | 3.065 | 10,962,275 | +0.03(+1.15%) |
Mar 08, 2004 | 3.119 | 3.142 | 3.021 | 3.030 | 13,475,232 | -0.11(-3.56%) |
Mar 05, 2004 | 3.081 | 3.146 | 3.081 | 3.142 | 8,397,832 | +0.05(+1.74%) |
Mar 04, 2004 | 3.095 | 3.102 | 3.037 | 3.088 | 5,665,630 | -0.01(-0.38%) |
Mar 03, 2004 | 3.132 | 3.135 | 3.053 | 3.100 | 7,380,550 | -0.02(-0.60%) |
Mar 02, 2004 | 3.132 | 3.163 | 3.100 | 3.119 | 21,201,598 | +0.06(+1.83%) |