Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.229 | 3.331 | 3.229 | 3.293 | 5,361 | -0.02(-0.65%) |
May 27, 2004 | 3.143 | 3.321 | 3.143 | 3.315 | 49,733 | +0.01(+0.31%) |
May 26, 2004 | 3.239 | 3.337 | 3.153 | 3.305 | 24,219 | +0.09(+2.69%) |
May 25, 2004 | 3.170 | 3.218 | 3.067 | 3.218 | 18,858 | +0.05(+1.71%) |
May 24, 2004 | 3.061 | 3.164 | 3.061 | 3.164 | 4,622 | +0.05(+1.56%) |
May 21, 2004 | 3.024 | 3.159 | 3.024 | 3.115 | 9,244 | -0.07(-2.21%) |
May 20, 2004 | 3.186 | 3.186 | 3.067 | 3.186 | 14,420 | +0.01(+0.17%) |
May 19, 2004 | 2.986 | 3.191 | 2.975 | 3.180 | 12,017 | +0.21(+6.91%) |
May 18, 2004 | 2.948 | 3.024 | 2.948 | 2.975 | 19,782 | -0.04(-1.43%) |
May 17, 2004 | 2.948 | 3.051 | 2.948 | 3.018 | 14,605 | -0.09(-2.96%) |
May 14, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 184 | -0.01(-0.19%) |
May 13, 2004 | 3.180 | 3.180 | 3.040 | 3.116 | 8,504 | +0.00(+0.03%) |
May 12, 2004 | 3.083 | 3.115 | 2.840 | 3.115 | 91,332 | -0.01(-0.19%) |
May 11, 2004 | 3.132 | 3.132 | 3.121 | 3.121 | 554 | -0.02(-0.67%) |
May 10, 2004 | 3.088 | 3.142 | 3.088 | 3.142 | 554 | +0.01(+0.33%) |
May 07, 2004 | 3.099 | 3.132 | 3.094 | 3.132 | 2,218 | -0.01(-0.17%) |
May 06, 2004 | 3.132 | 3.137 | 3.132 | 3.137 | 9,059 | +0.03(+0.87%) |
May 05, 2004 | 3.115 | 3.169 | 3.110 | 3.110 | 739 | -0.06(-1.89%) |
May 04, 2004 | 3.110 | 3.218 | 3.110 | 3.170 | 23,480 | +0.03(+1.05%) |
May 03, 2004 | 3.115 | 3.153 | 3.088 | 3.137 | 9,613 | +0.05(+1.75%) |
Apr 30, 2004 | 3.105 | 3.110 | 3.083 | 3.083 | 9,059 | -0.02(-0.70%) |
Apr 29, 2004 | 3.105 | 3.159 | 3.105 | 3.105 | 9,429 | +0.00(+0.00%) |
Apr 28, 2004 | 3.105 | 3.111 | 3.105 | 3.105 | 7,395 | -0.01(-0.17%) |
Apr 27, 2004 | 3.115 | 3.148 | 3.110 | 3.110 | 1,294 | -0.01(-0.17%) |
Apr 26, 2004 | 3.105 | 3.126 | 3.105 | 3.115 | 3,882 | -0.09(-2.87%) |
Apr 23, 2004 | 3.132 | 3.207 | 3.132 | 3.207 | 2,033 | +0.05(+1.72%) |
Apr 22, 2004 | 3.105 | 3.164 | 3.105 | 3.153 | 4,437 | -0.02(-0.51%) |
Apr 21, 2004 | 3.213 | 3.213 | 3.110 | 3.170 | 4,437 | +0.01(+0.34%) |
Apr 20, 2004 | 3.083 | 3.159 | 3.083 | 3.159 | 16,084 | -0.03(-0.85%) |
Apr 19, 2004 | 3.185 | 3.186 | 3.088 | 3.186 | 1,109 | +0.03(+0.86%) |
Apr 16, 2004 | 3.153 | 3.159 | 3.094 | 3.159 | 6,101 | -0.01(-0.17%) |
Apr 15, 2004 | 3.083 | 3.164 | 3.083 | 3.164 | 1,663 | -0.02(-0.66%) |
Apr 14, 2004 | 3.164 | 3.185 | 3.083 | 3.185 | 4,252 | +0.01(+0.32%) |
Apr 13, 2004 | 3.137 | 3.175 | 3.056 | 3.175 | 14,605 | -0.02(-0.49%) |
Apr 12, 2004 | 3.175 | 3.191 | 3.137 | 3.191 | 29,026 | +0.05(+1.69%) |
Apr 08, 2004 | 3.137 | 3.143 | 3.137 | 3.138 | 16,824 | -0.04(-1.33%) |
Apr 07, 2004 | 3.137 | 3.191 | 3.137 | 3.180 | 18,858 | +0.01(+0.32%) |
Apr 06, 2004 | 3.170 | 3.207 | 3.170 | 3.170 | 3,512 | +0.00(+0.15%) |
Apr 05, 2004 | 3.143 | 3.202 | 3.143 | 3.165 | 10,168 | -0.03(-0.81%) |
Apr 02, 2004 | 3.197 | 3.197 | 3.186 | 3.191 | 11,093 | +0.05(+1.71%) |
Apr 01, 2004 | 3.191 | 3.202 | 3.137 | 3.137 | 2,218 | -0.01(-0.17%) |
Mar 31, 2004 | 3.126 | 3.143 | 3.126 | 3.143 | 369 | -0.07(-2.17%) |
Mar 30, 2004 | 3.191 | 3.212 | 3.115 | 3.212 | 6,286 | +0.00(+0.00%) |
Mar 29, 2004 | 3.156 | 3.212 | 3.094 | 3.212 | 10,908 | -0.01(-0.18%) |
Mar 26, 2004 | 3.164 | 3.218 | 3.143 | 3.218 | 6,470 | +0.06(+2.06%) |
Mar 25, 2004 | 3.132 | 3.191 | 3.115 | 3.153 | 11,277 | +0.02(+0.52%) |
Mar 24, 2004 | 3.191 | 3.191 | 3.137 | 3.137 | 4,252 | -0.05(-1.68%) |
Mar 23, 2004 | 3.156 | 3.218 | 3.105 | 3.191 | 16,084 | -0.03(-0.86%) |
Mar 22, 2004 | 3.202 | 3.218 | 3.153 | 3.218 | 3,882 | +0.01(+0.34%) |
Mar 19, 2004 | 3.115 | 3.213 | 3.094 | 3.207 | 28,287 | +0.06(+2.07%) |
Mar 18, 2004 | 3.143 | 3.143 | 3.143 | 3.143 | 369 | +0.03(+1.04%) |
Mar 17, 2004 | 3.094 | 3.137 | 3.094 | 3.110 | 7,949 | +0.00(+0.00%) |
Mar 16, 2004 | 3.110 | 3.126 | 3.110 | 3.110 | 4,067 | +0.00(+0.00%) |
Mar 15, 2004 | 3.094 | 3.137 | 3.094 | 3.110 | 2,403 | +0.00(+0.00%) |
Mar 12, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 2,033 | +0.00(+0.00%) |
Mar 11, 2004 | 3.170 | 3.175 | 3.083 | 3.110 | 47,699 | -0.05(-1.71%) |
Mar 10, 2004 | 3.202 | 3.213 | 3.110 | 3.164 | 30,320 | -0.03(-0.85%) |
Mar 09, 2004 | 3.115 | 3.234 | 3.115 | 3.191 | 13,126 | +0.03(+0.87%) |
Mar 08, 2004 | 3.202 | 3.239 | 3.115 | 3.164 | 13,126 | -0.01(-0.36%) |
Mar 05, 2004 | 3.115 | 3.207 | 3.115 | 3.175 | 8,874 | +0.01(+0.34%) |
Mar 04, 2004 | 3.191 | 3.245 | 3.115 | 3.164 | 30,136 | -0.08(-2.32%) |
Mar 03, 2004 | 3.202 | 3.245 | 3.138 | 3.239 | 17,379 | +0.04(+1.34%) |
Mar 02, 2004 | 3.132 | 3.202 | 3.110 | 3.197 | 15,899 | +0.02(+0.53%) |