Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.477 | 3.559 | 3.477 | 3.486 | 678,316 | +0.01(+0.35%) |
May 27, 2004 | 3.517 | 3.517 | 3.358 | 3.474 | 1,232,849 | -0.03(-0.91%) |
May 26, 2004 | 3.529 | 3.555 | 3.473 | 3.506 | 907,293 | -0.04(-1.12%) |
May 25, 2004 | 3.415 | 3.545 | 3.391 | 3.545 | 855,603 | +0.14(+4.05%) |
May 24, 2004 | 3.297 | 3.415 | 3.292 | 3.407 | 993,897 | +0.10(+3.10%) |
May 21, 2004 | 3.330 | 3.341 | 3.228 | 3.305 | 756,304 | -0.02(-0.63%) |
May 20, 2004 | 3.323 | 3.369 | 3.308 | 3.326 | 1,235,570 | +0.00(+0.10%) |
May 19, 2004 | 3.264 | 3.327 | 3.231 | 3.323 | 1,360,260 | +0.06(+1.79%) |
May 18, 2004 | 3.304 | 3.304 | 3.203 | 3.264 | 632,974 | -0.04(-1.20%) |
May 17, 2004 | 3.214 | 3.316 | 3.198 | 3.304 | 676,502 | +0.07(+2.32%) |
May 14, 2004 | 3.217 | 3.324 | 3.214 | 3.229 | 447,072 | +0.01(+0.38%) |
May 13, 2004 | 3.235 | 3.281 | 3.216 | 3.217 | 522,340 | -0.02(-0.58%) |
May 12, 2004 | 3.187 | 3.237 | 3.121 | 3.235 | 677,409 | +0.05(+1.45%) |
May 11, 2004 | 3.138 | 3.252 | 3.138 | 3.189 | 754,037 | +0.06(+1.97%) |
May 10, 2004 | 3.263 | 3.263 | 3.082 | 3.127 | 1,067,804 | -0.14(-4.16%) |
May 07, 2004 | 3.308 | 3.347 | 3.263 | 3.263 | 871,927 | -0.05(-1.53%) |
May 06, 2004 | 3.347 | 3.380 | 3.297 | 3.314 | 639,775 | -0.03(-0.99%) |
May 05, 2004 | 3.448 | 3.448 | 3.308 | 3.347 | 1,257,787 | -0.14(-4.11%) |
May 04, 2004 | 3.210 | 3.628 | 3.210 | 3.490 | 2,192,740 | +0.28(+8.76%) |
May 03, 2004 | 3.132 | 3.263 | 3.125 | 3.209 | 1,322,626 | +0.12(+3.93%) |
Apr 30, 2004 | 3.203 | 3.242 | 3.088 | 3.088 | 1,110,879 | -0.11(-3.48%) |
Apr 29, 2004 | 3.264 | 3.307 | 3.165 | 3.199 | 659,726 | -0.10(-3.14%) |
Apr 28, 2004 | 3.396 | 3.396 | 3.296 | 3.303 | 453,873 | -0.11(-3.26%) |
Apr 27, 2004 | 3.385 | 3.448 | 3.381 | 3.414 | 755,398 | +0.01(+0.42%) |
Apr 26, 2004 | 3.374 | 3.434 | 3.373 | 3.400 | 467,022 | +0.04(+1.08%) |
Apr 23, 2004 | 3.418 | 3.429 | 3.348 | 3.363 | 612,117 | -0.05(-1.42%) |
Apr 22, 2004 | 3.314 | 3.465 | 3.314 | 3.412 | 846,988 | +0.11(+3.48%) |
Apr 21, 2004 | 3.286 | 3.307 | 3.265 | 3.297 | 559,067 | -0.00(-0.07%) |
Apr 20, 2004 | 3.418 | 3.444 | 3.296 | 3.299 | 368,177 | -0.10(-3.08%) |
Apr 19, 2004 | 3.429 | 3.474 | 3.388 | 3.404 | 640,229 | -0.02(-0.48%) |
Apr 16, 2004 | 3.385 | 3.425 | 3.367 | 3.421 | 569,042 | +0.04(+1.08%) |
Apr 15, 2004 | 3.358 | 3.407 | 3.358 | 3.384 | 848,802 | +0.03(+1.02%) |
Apr 14, 2004 | 3.352 | 3.358 | 3.330 | 3.350 | 758,118 | -0.01(-0.39%) |
Apr 13, 2004 | 3.357 | 3.373 | 3.341 | 3.363 | 1,108,159 | +0.01(+0.20%) |
Apr 12, 2004 | 3.336 | 3.386 | 3.336 | 3.357 | 598,061 | +0.02(+0.63%) |
Apr 08, 2004 | 3.310 | 3.373 | 3.310 | 3.336 | 800,740 | +0.03(+1.00%) |
Apr 07, 2004 | 3.330 | 3.330 | 3.271 | 3.303 | 804,820 | -0.03(-0.83%) |
Apr 06, 2004 | 3.327 | 3.359 | 3.316 | 3.330 | 1,104,078 | +0.00(+0.10%) |
Apr 05, 2004 | 3.390 | 3.398 | 3.292 | 3.327 | 1,087,755 | -0.04(-1.21%) |
Apr 02, 2004 | 3.288 | 3.373 | 3.283 | 3.368 | 984,828 | +0.10(+3.11%) |
Apr 01, 2004 | 3.358 | 3.389 | 3.253 | 3.266 | 867,392 | -0.09(-2.73%) |
Mar 31, 2004 | 3.286 | 3.371 | 3.286 | 3.358 | 1,253,706 | +0.07(+2.15%) |
Mar 30, 2004 | 3.198 | 3.292 | 3.190 | 3.287 | 1,558,405 | +0.09(+2.79%) |
Mar 29, 2004 | 3.237 | 3.254 | 3.179 | 3.198 | 1,250,079 | -0.01(-0.34%) |
Mar 26, 2004 | 3.231 | 3.253 | 3.176 | 3.209 | 1,279,098 | -0.03(-1.02%) |
Mar 25, 2004 | 3.248 | 3.253 | 3.223 | 3.242 | 748,143 | -0.01(-0.34%) |
Mar 24, 2004 | 3.352 | 3.361 | 3.243 | 3.253 | 1,359,807 | -0.11(-3.28%) |
Mar 23, 2004 | 3.398 | 3.402 | 3.335 | 3.363 | 1,727,984 | -0.03(-1.01%) |
Mar 22, 2004 | 3.442 | 3.446 | 3.363 | 3.398 | 1,862,650 | -0.04(-1.25%) |
Mar 19, 2004 | 3.512 | 3.520 | 3.441 | 3.441 | 1,514,876 | -0.05(-1.42%) |
Mar 18, 2004 | 3.536 | 3.554 | 3.446 | 3.490 | 1,258,694 | -0.05(-1.31%) |
Mar 17, 2004 | 3.308 | 3.622 | 3.231 | 3.536 | 7,238,400 | -0.17(-4.70%) |
Mar 16, 2004 | 3.744 | 3.755 | 3.678 | 3.711 | 409,438 | -0.03(-0.77%) |
Mar 15, 2004 | 3.771 | 3.793 | 3.738 | 3.739 | 448,432 | -0.05(-1.22%) |
Mar 12, 2004 | 3.689 | 3.810 | 3.634 | 3.786 | 1,406,509 | +0.12(+3.40%) |
Mar 11, 2004 | 3.792 | 3.792 | 3.657 | 3.661 | 1,054,655 | -0.13(-3.46%) |
Mar 10, 2004 | 3.992 | 3.992 | 3.747 | 3.792 | 1,647,275 | -0.21(-5.31%) |
Mar 09, 2004 | 3.970 | 4.007 | 3.970 | 4.005 | 1,055,108 | +0.03(+0.83%) |
Mar 08, 2004 | 3.970 | 3.995 | 3.931 | 3.972 | 674,235 | +0.01(+0.19%) |
Mar 05, 2004 | 3.970 | 4.007 | 3.951 | 3.964 | 705,521 | -0.01(-0.17%) |
Mar 04, 2004 | 3.926 | 3.987 | 3.888 | 3.971 | 846,988 | +0.08(+1.95%) |
Mar 03, 2004 | 3.782 | 3.911 | 3.725 | 3.895 | 863,312 | +0.11(+2.82%) |
Mar 02, 2004 | 3.837 | 3.837 | 3.788 | 3.788 | 574,029 | -0.05(-1.29%) |