Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.250 | 3.359 | 3.243 | 3.347 | 1,128,430 | +0.10(+2.96%) |
May 27, 2004 | 3.178 | 3.263 | 3.178 | 3.250 | 881,729 | +0.07(+2.27%) |
May 26, 2004 | 3.046 | 3.198 | 2.998 | 3.178 | 2,966,232 | +0.13(+4.10%) |
May 25, 2004 | 2.957 | 3.130 | 2.957 | 3.053 | 835,213 | +0.10(+3.26%) |
May 24, 2004 | 3.118 | 3.118 | 2.865 | 2.957 | 4,806,110 | -0.16(-5.17%) |
May 21, 2004 | 3.099 | 3.128 | 3.046 | 3.118 | 497,140 | +0.01(+0.39%) |
May 20, 2004 | 3.212 | 3.263 | 3.106 | 3.106 | 1,237,660 | -0.11(-3.30%) |
May 19, 2004 | 3.255 | 3.255 | 3.173 | 3.212 | 674,898 | -0.04(-1.26%) |
May 18, 2004 | 3.347 | 3.419 | 3.250 | 3.253 | 1,470,656 | -0.09(-2.81%) |
May 17, 2004 | 3.368 | 3.371 | 3.299 | 3.347 | 623,814 | -0.02(-0.64%) |
May 14, 2004 | 3.405 | 3.431 | 3.349 | 3.368 | 643,749 | -0.04(-1.06%) |
May 13, 2004 | 3.467 | 3.513 | 3.381 | 3.405 | 288,649 | -0.09(-2.48%) |
May 12, 2004 | 3.515 | 3.551 | 3.373 | 3.491 | 624,644 | -0.03(-0.82%) |
May 11, 2004 | 3.563 | 3.607 | 3.491 | 3.520 | 1,686,624 | -0.02(-0.54%) |
May 10, 2004 | 3.746 | 3.746 | 3.472 | 3.539 | 1,362,257 | -0.20(-5.47%) |
May 07, 2004 | 3.780 | 3.790 | 3.698 | 3.744 | 325,197 | -0.03(-0.77%) |
May 06, 2004 | 4.026 | 4.026 | 3.737 | 3.773 | 947,350 | -0.27(-6.73%) |
May 05, 2004 | 3.889 | 4.045 | 3.864 | 4.045 | 661,608 | +0.16(+4.09%) |
May 04, 2004 | 3.913 | 3.913 | 3.864 | 3.886 | 774,576 | -0.04(-1.04%) |
May 03, 2004 | 3.780 | 3.949 | 3.780 | 3.927 | 1,193,221 | +0.17(+4.48%) |
Apr 30, 2004 | 3.720 | 3.802 | 3.679 | 3.759 | 799,080 | +0.03(+0.71%) |
Apr 29, 2004 | 3.588 | 3.732 | 3.588 | 3.732 | 483,019 | +0.12(+3.33%) |
Apr 28, 2004 | 3.624 | 3.636 | 3.563 | 3.612 | 1,201,942 | -0.04(-1.12%) |
Apr 27, 2004 | 3.756 | 3.787 | 3.650 | 3.653 | 408,677 | -0.14(-3.62%) |
Apr 26, 2004 | 3.877 | 3.934 | 3.756 | 3.790 | 1,063,225 | -0.07(-1.87%) |
Apr 23, 2004 | 4.257 | 4.257 | 3.807 | 3.862 | 2,168,813 | -0.22(-5.37%) |
Apr 22, 2004 | 3.901 | 4.117 | 3.814 | 4.081 | 2,067,059 | +0.20(+5.28%) |
Apr 21, 2004 | 3.893 | 3.973 | 3.874 | 3.877 | 1,163,733 | +0.02(+0.63%) |
Apr 20, 2004 | 3.780 | 3.874 | 3.744 | 3.852 | 2,407,208 | +0.30(+8.40%) |
Apr 19, 2004 | 3.515 | 3.559 | 3.501 | 3.554 | 424,044 | +0.05(+1.51%) |
Apr 16, 2004 | 3.559 | 3.563 | 3.347 | 3.501 | 1,167,471 | -0.06(-1.62%) |
Apr 15, 2004 | 3.576 | 3.602 | 3.527 | 3.559 | 120,858 | +0.01(+0.20%) |
Apr 14, 2004 | 3.636 | 3.653 | 3.515 | 3.551 | 687,773 | -0.11(-2.96%) |
Apr 13, 2004 | 3.696 | 3.816 | 3.629 | 3.660 | 237,149 | -0.00(-0.13%) |
Apr 12, 2004 | 3.645 | 3.734 | 3.568 | 3.665 | 610,523 | +0.04(+1.13%) |
Apr 08, 2004 | 3.648 | 3.660 | 3.578 | 3.624 | 137,887 | -0.02(-0.46%) |
Apr 07, 2004 | 3.660 | 3.665 | 3.616 | 3.641 | 259,576 | -0.01(-0.20%) |
Apr 06, 2004 | 3.653 | 3.672 | 3.629 | 3.648 | 215,967 | -0.01(-0.20%) |
Apr 05, 2004 | 3.689 | 3.689 | 3.616 | 3.655 | 600,971 | -0.02(-0.46%) |
Apr 02, 2004 | 3.732 | 3.732 | 3.636 | 3.672 | 442,318 | -0.04(-1.04%) |
Apr 01, 2004 | 3.790 | 3.790 | 3.503 | 3.710 | 513,753 | -0.06(-1.47%) |
Mar 31, 2004 | 3.831 | 3.831 | 3.756 | 3.766 | 377,943 | -0.07(-1.70%) |
Mar 30, 2004 | 3.840 | 3.840 | 3.824 | 3.831 | 117,536 | -0.01(-0.25%) |
Mar 29, 2004 | 3.840 | 3.852 | 3.825 | 3.840 | 299,862 | -0.01(-0.25%) |
Mar 26, 2004 | 3.756 | 3.852 | 3.756 | 3.850 | 240,886 | -0.03(-0.68%) |
Mar 25, 2004 | 3.756 | 3.893 | 3.756 | 3.877 | 752,148 | -0.02(-0.62%) |
Mar 24, 2004 | 3.850 | 3.934 | 3.850 | 3.901 | 532,443 | +0.06(+1.69%) |
Mar 23, 2004 | 3.819 | 3.881 | 3.799 | 3.836 | 337,241 | +0.03(+0.82%) |
Mar 22, 2004 | 3.775 | 3.816 | 3.706 | 3.804 | 385,003 | +0.06(+1.61%) |
Mar 19, 2004 | 3.780 | 3.780 | 3.744 | 3.744 | 103,830 | -0.04(-0.96%) |
Mar 18, 2004 | 3.751 | 3.807 | 3.732 | 3.780 | 174,020 | +0.03(+0.77%) |
Mar 17, 2004 | 3.708 | 3.799 | 3.660 | 3.751 | 297,370 | +0.04(+1.17%) |
Mar 16, 2004 | 3.708 | 3.720 | 3.660 | 3.708 | 304,431 | -0.02(-0.52%) |
Mar 15, 2004 | 3.696 | 3.727 | 3.672 | 3.727 | 163,221 | +0.03(+0.85%) |
Mar 12, 2004 | 3.698 | 3.754 | 3.638 | 3.696 | 1,093,959 | +0.01(+0.33%) |
Mar 11, 2004 | 3.925 | 3.925 | 3.576 | 3.684 | 1,830,740 | -0.26(-6.65%) |
Mar 10, 2004 | 3.956 | 3.973 | 3.917 | 3.946 | 380,019 | -0.01(-0.18%) |
Mar 09, 2004 | 3.954 | 3.973 | 3.937 | 3.954 | 99,677 | -0.04(-1.08%) |
Mar 08, 2004 | 4.011 | 4.040 | 3.949 | 3.997 | 163,637 | -0.01(-0.36%) |
Mar 05, 2004 | 4.033 | 4.035 | 3.949 | 4.011 | 103,830 | -0.01(-0.30%) |
Mar 04, 2004 | 4.045 | 4.057 | 4.014 | 4.023 | 521,229 | -0.02(-0.48%) |
Mar 03, 2004 | 4.007 | 4.057 | 3.980 | 4.043 | 944,027 | +0.04(+0.90%) |
Mar 02, 2004 | 4.009 | 4.028 | 3.968 | 4.007 | 123,766 | +0.01(+0.30%) |