Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.272 | 3.353 | 3.272 | 3.340 | 1,611,848 | +0.05(+1.58%) |
May 27, 2004 | 3.293 | 3.363 | 3.274 | 3.288 | 4,085,847 | -0.01(-0.17%) |
May 26, 2004 | 3.238 | 3.303 | 3.225 | 3.293 | 2,825,780 | +0.04(+1.30%) |
May 25, 2004 | 3.121 | 3.251 | 3.056 | 3.251 | 5,836,101 | +0.23(+7.70%) |
May 24, 2004 | 3.001 | 3.032 | 2.975 | 3.019 | 2,303,876 | +0.02(+0.66%) |
May 21, 2004 | 2.929 | 2.999 | 2.929 | 2.999 | 1,258,145 | +0.09(+3.13%) |
May 20, 2004 | 2.856 | 2.926 | 2.856 | 2.908 | 1,308,124 | +0.05(+1.82%) |
May 19, 2004 | 2.944 | 3.012 | 2.846 | 2.856 | 1,839,640 | -0.07(-2.23%) |
May 18, 2004 | 2.848 | 2.933 | 2.845 | 2.921 | 1,282,173 | +0.08(+2.74%) |
May 17, 2004 | 2.856 | 2.887 | 2.797 | 2.843 | 1,992,463 | -0.02(-0.64%) |
May 14, 2004 | 2.856 | 2.892 | 2.826 | 2.861 | 1,183,175 | +0.01(+0.33%) |
May 13, 2004 | 2.867 | 2.886 | 2.835 | 2.852 | 836,200 | -0.01(-0.51%) |
May 12, 2004 | 2.864 | 2.875 | 2.800 | 2.866 | 1,043,808 | +0.00(+0.00%) |
May 11, 2004 | 2.830 | 2.887 | 2.820 | 2.866 | 1,608,003 | +0.05(+1.66%) |
May 10, 2004 | 2.880 | 2.888 | 2.752 | 2.820 | 1,958,823 | -0.07(-2.55%) |
May 07, 2004 | 2.960 | 2.986 | 2.893 | 2.893 | 1,124,545 | -0.07(-2.44%) |
May 06, 2004 | 2.992 | 3.002 | 2.939 | 2.966 | 991,906 | -0.03(-1.13%) |
May 05, 2004 | 2.970 | 3.017 | 2.968 | 3.000 | 1,000,556 | +0.03(+1.16%) |
May 04, 2004 | 2.989 | 3.008 | 2.957 | 2.965 | 1,744,486 | -0.02(-0.51%) |
May 03, 2004 | 3.028 | 3.054 | 2.978 | 2.980 | 2,941,118 | -0.04(-1.48%) |
Apr 30, 2004 | 2.992 | 3.046 | 2.979 | 3.025 | 2,300,031 | +0.04(+1.39%) |
Apr 29, 2004 | 3.043 | 3.055 | 2.944 | 2.983 | 1,928,066 | -0.06(-1.97%) |
Apr 28, 2004 | 3.079 | 3.084 | 3.033 | 3.043 | 1,459,986 | -0.04(-1.15%) |
Apr 27, 2004 | 3.070 | 3.103 | 3.058 | 3.079 | 1,240,844 | +0.01(+0.42%) |
Apr 26, 2004 | 3.074 | 3.113 | 3.064 | 3.066 | 1,679,128 | -0.01(-0.29%) |
Apr 23, 2004 | 3.078 | 3.088 | 3.038 | 3.074 | 921,742 | -0.00(-0.08%) |
Apr 22, 2004 | 3.028 | 3.095 | 3.022 | 3.077 | 1,702,196 | +0.04(+1.46%) |
Apr 21, 2004 | 3.067 | 3.082 | 2.994 | 3.033 | 2,375,962 | -0.03(-0.85%) |
Apr 20, 2004 | 3.116 | 3.169 | 3.059 | 3.059 | 1,817,534 | -0.06(-1.82%) |
Apr 19, 2004 | 3.121 | 3.122 | 3.012 | 3.116 | 3,616,806 | -0.01(-0.32%) |
Apr 16, 2004 | 3.143 | 3.207 | 3.121 | 3.125 | 1,687,779 | -0.02(-0.56%) |
Apr 15, 2004 | 3.150 | 3.191 | 3.102 | 3.143 | 1,331,192 | -0.02(-0.54%) |
Apr 14, 2004 | 3.178 | 3.178 | 3.121 | 3.160 | 1,671,439 | -0.03(-0.86%) |
Apr 13, 2004 | 3.167 | 3.214 | 3.156 | 3.188 | 2,203,916 | +0.02(+0.79%) |
Apr 12, 2004 | 3.178 | 3.178 | 3.148 | 3.163 | 1,685,856 | -0.01(-0.30%) |
Apr 08, 2004 | 3.171 | 3.186 | 3.144 | 3.172 | 1,688,740 | -0.00(-0.03%) |
Apr 07, 2004 | 3.246 | 3.246 | 3.173 | 3.173 | 1,983,813 | -0.07(-2.21%) |
Apr 06, 2004 | 3.285 | 3.285 | 3.245 | 3.245 | 1,212,009 | -0.03(-0.83%) |
Apr 05, 2004 | 3.272 | 3.290 | 3.254 | 3.272 | 1,734,875 | -0.00(-0.14%) |
Apr 02, 2004 | 3.340 | 3.342 | 3.250 | 3.277 | 2,411,525 | +0.01(+0.30%) |
Apr 01, 2004 | 3.225 | 3.285 | 3.225 | 3.267 | 2,358,661 | +0.04(+1.29%) |
Mar 31, 2004 | 3.156 | 3.241 | 3.142 | 3.225 | 3,365,946 | +0.07(+2.23%) |
Mar 30, 2004 | 3.110 | 3.155 | 3.093 | 3.155 | 1,296,591 | +0.05(+1.46%) |
Mar 29, 2004 | 3.074 | 3.110 | 3.062 | 3.110 | 1,255,261 | +0.05(+1.49%) |
Mar 26, 2004 | 3.062 | 3.074 | 3.058 | 3.064 | 830,433 | +0.00(+0.08%) |
Mar 25, 2004 | 3.051 | 3.069 | 3.043 | 3.061 | 2,455,737 | +0.02(+0.77%) |
Mar 24, 2004 | 3.062 | 3.063 | 3.035 | 3.038 | 2,339,438 | -0.04(-1.20%) |
Mar 23, 2004 | 3.074 | 3.093 | 3.055 | 3.075 | 3,164,105 | +0.01(+0.44%) |
Mar 22, 2004 | 3.108 | 3.108 | 3.061 | 3.061 | 1,817,534 | -0.04(-1.18%) |
Mar 19, 2004 | 3.106 | 3.120 | 3.080 | 3.098 | 1,557,062 | +0.01(+0.35%) |
Mar 18, 2004 | 3.081 | 3.099 | 3.077 | 3.087 | 1,503,238 | +0.02(+0.53%) |
Mar 17, 2004 | 3.069 | 3.090 | 3.059 | 3.071 | 1,508,044 | +0.01(+0.31%) |
Mar 16, 2004 | 3.082 | 3.094 | 3.031 | 3.061 | 1,832,912 | -0.01(-0.24%) |
Mar 15, 2004 | 3.048 | 3.082 | 3.033 | 3.069 | 5,201,743 | +0.14(+4.76%) |
Mar 12, 2004 | 2.863 | 2.935 | 2.863 | 2.929 | 977,489 | +0.07(+2.31%) |
Mar 11, 2004 | 2.882 | 2.908 | 2.861 | 2.863 | 1,498,432 | -0.03(-1.20%) |
Mar 10, 2004 | 2.917 | 2.940 | 2.877 | 2.898 | 1,335,037 | -0.01(-0.39%) |
Mar 09, 2004 | 2.929 | 2.950 | 2.895 | 2.910 | 1,589,741 | -0.02(-0.59%) |
Mar 08, 2004 | 2.965 | 2.984 | 2.918 | 2.927 | 869,840 | -0.02(-0.83%) |
Mar 05, 2004 | 2.918 | 2.967 | 2.904 | 2.951 | 939,043 | +0.00(+0.05%) |
Mar 04, 2004 | 2.926 | 2.950 | 2.901 | 2.950 | 1,063,992 | +0.02(+0.80%) |
Mar 03, 2004 | 2.895 | 2.926 | 2.885 | 2.926 | 1,623,382 | +0.03(+1.08%) |
Mar 02, 2004 | 2.926 | 2.950 | 2.895 | 2.895 | 1,316,775 | -0.03(-0.98%) |