Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.324 | 3.356 | 3.309 | 3.320 | 2,306,855 | -0.02(-0.69%) |
May 27, 2004 | 3.280 | 3.349 | 3.272 | 3.344 | 3,732,556 | +0.09(+2.67%) |
May 26, 2004 | 3.163 | 3.257 | 3.156 | 3.257 | 1,827,792 | +0.10(+3.09%) |
May 25, 2004 | 3.151 | 3.163 | 3.130 | 3.159 | 2,074,216 | +0.01(+0.26%) |
May 24, 2004 | 3.164 | 3.174 | 3.136 | 3.151 | 996,612 | +0.01(+0.33%) |
May 21, 2004 | 3.141 | 3.195 | 3.119 | 3.141 | 896,089 | +0.01(+0.26%) |
May 20, 2004 | 3.155 | 3.157 | 3.102 | 3.132 | 1,154,576 | -0.02(-0.52%) |
May 19, 2004 | 3.173 | 3.208 | 3.143 | 3.149 | 2,106,958 | -0.02(-0.62%) |
May 18, 2004 | 3.190 | 3.200 | 3.152 | 3.168 | 2,162,676 | +0.03(+0.92%) |
May 17, 2004 | 3.226 | 3.226 | 3.134 | 3.139 | 2,681,374 | -0.11(-3.39%) |
May 14, 2004 | 3.297 | 3.298 | 3.236 | 3.250 | 982,251 | -0.03(-1.02%) |
May 13, 2004 | 3.323 | 3.323 | 3.252 | 3.283 | 1,515,309 | -0.04(-1.15%) |
May 12, 2004 | 3.326 | 3.336 | 3.244 | 3.322 | 1,903,040 | -0.02(-0.66%) |
May 11, 2004 | 3.320 | 3.359 | 3.296 | 3.344 | 1,192,487 | +0.05(+1.41%) |
May 10, 2004 | 3.363 | 3.367 | 3.246 | 3.297 | 1,857,661 | -0.09(-2.71%) |
May 07, 2004 | 3.535 | 3.546 | 3.389 | 3.389 | 1,674,423 | -0.15(-4.14%) |
May 06, 2004 | 3.620 | 3.620 | 3.511 | 3.535 | 2,001,265 | -0.09(-2.59%) |
May 05, 2004 | 3.657 | 3.677 | 3.622 | 3.629 | 1,325,178 | -0.03(-0.76%) |
May 04, 2004 | 3.571 | 3.688 | 3.571 | 3.657 | 1,278,650 | +0.10(+2.74%) |
May 03, 2004 | 3.510 | 3.586 | 3.500 | 3.560 | 2,185,079 | +0.04(+1.25%) |
Apr 30, 2004 | 3.577 | 3.596 | 3.497 | 3.515 | 1,645,702 | -0.05(-1.30%) |
Apr 29, 2004 | 3.633 | 3.671 | 3.556 | 3.562 | 1,213,166 | -0.07(-2.04%) |
Apr 28, 2004 | 3.786 | 3.787 | 3.627 | 3.636 | 1,839,854 | -0.16(-4.25%) |
Apr 27, 2004 | 3.766 | 3.813 | 3.741 | 3.797 | 1,527,946 | +0.03(+0.83%) |
Apr 26, 2004 | 3.818 | 3.860 | 3.722 | 3.766 | 2,148,316 | -0.06(-1.67%) |
Apr 23, 2004 | 3.835 | 3.836 | 3.771 | 3.830 | 1,572,751 | -0.00(-0.12%) |
Apr 22, 2004 | 3.688 | 3.908 | 3.688 | 3.835 | 2,865,187 | +0.15(+3.96%) |
Apr 21, 2004 | 3.670 | 3.710 | 3.642 | 3.688 | 1,665,232 | +0.01(+0.25%) |
Apr 20, 2004 | 3.818 | 3.831 | 3.659 | 3.679 | 2,753,176 | -0.15(-3.91%) |
Apr 19, 2004 | 3.811 | 3.910 | 3.749 | 3.829 | 4,558,566 | +0.01(+0.21%) |
Apr 16, 2004 | 3.286 | 3.821 | 3.283 | 3.821 | 6,748,815 | +0.54(+16.28%) |
Apr 15, 2004 | 3.220 | 3.298 | 3.220 | 3.286 | 1,773,222 | +0.07(+2.05%) |
Apr 14, 2004 | 3.163 | 3.252 | 3.136 | 3.220 | 1,349,303 | +0.06(+1.95%) |
Apr 13, 2004 | 3.215 | 3.215 | 3.158 | 3.158 | 1,263,141 | -0.05(-1.41%) |
Apr 12, 2004 | 3.196 | 3.223 | 3.192 | 3.203 | 1,385,491 | +0.01(+0.22%) |
Apr 08, 2004 | 3.226 | 3.250 | 3.180 | 3.196 | 1,987,479 | -0.02(-0.76%) |
Apr 07, 2004 | 3.273 | 3.286 | 3.213 | 3.221 | 1,283,820 | -0.06(-1.94%) |
Apr 06, 2004 | 3.345 | 3.354 | 3.275 | 3.284 | 1,423,403 | -0.06(-1.67%) |
Apr 05, 2004 | 3.418 | 3.418 | 3.316 | 3.340 | 2,293,643 | -0.08(-2.24%) |
Apr 02, 2004 | 3.389 | 3.419 | 3.348 | 3.417 | 1,224,080 | +0.08(+2.40%) |
Apr 01, 2004 | 3.217 | 3.337 | 3.217 | 3.337 | 1,446,379 | +0.11(+3.42%) |
Mar 31, 2004 | 3.245 | 3.246 | 3.178 | 3.226 | 797,289 | -0.03(-0.86%) |
Mar 30, 2004 | 3.216 | 3.254 | 3.187 | 3.254 | 682,980 | +0.03(+0.86%) |
Mar 29, 2004 | 3.192 | 3.246 | 3.177 | 3.226 | 920,789 | +0.06(+1.76%) |
Mar 26, 2004 | 3.134 | 3.213 | 3.130 | 3.171 | 736,401 | +0.03(+0.92%) |
Mar 25, 2004 | 3.076 | 3.146 | 3.076 | 3.142 | 796,140 | +0.08(+2.73%) |
Mar 24, 2004 | 3.056 | 3.103 | 3.033 | 3.058 | 1,014,993 | +0.00(+0.11%) |
Mar 23, 2004 | 3.112 | 3.112 | 3.055 | 3.055 | 1,943,249 | -0.06(-1.79%) |
Mar 22, 2004 | 3.187 | 3.193 | 3.092 | 3.110 | 997,186 | -0.08(-2.40%) |
Mar 19, 2004 | 3.251 | 3.251 | 3.186 | 3.187 | 1,175,255 | -0.06(-1.96%) |
Mar 18, 2004 | 3.168 | 3.251 | 3.160 | 3.251 | 1,788,731 | +0.07(+2.34%) |
Mar 17, 2004 | 3.114 | 3.200 | 3.114 | 3.177 | 1,135,620 | +0.06(+2.05%) |
Mar 16, 2004 | 3.122 | 3.137 | 3.084 | 3.113 | 1,078,753 | +0.03(+0.83%) |
Mar 15, 2004 | 3.139 | 3.141 | 3.056 | 3.087 | 1,163,192 | -0.05(-1.70%) |
Mar 12, 2004 | 3.102 | 3.157 | 3.077 | 3.141 | 927,682 | +0.04(+1.35%) |
Mar 11, 2004 | 3.090 | 3.137 | 3.072 | 3.099 | 1,747,373 | -0.02(-0.63%) |
Mar 10, 2004 | 3.238 | 3.244 | 3.083 | 3.119 | 1,863,405 | -0.13(-3.86%) |
Mar 09, 2004 | 3.261 | 3.261 | 3.213 | 3.244 | 1,606,641 | -0.02(-0.53%) |
Mar 08, 2004 | 3.395 | 3.416 | 3.260 | 3.261 | 1,672,699 | -0.14(-4.16%) |
Mar 05, 2004 | 3.323 | 3.412 | 3.323 | 3.403 | 871,389 | +0.05(+1.52%) |
Mar 04, 2004 | 3.420 | 3.420 | 3.337 | 3.352 | 930,554 | -0.03(-0.99%) |
Mar 03, 2004 | 3.372 | 3.397 | 3.305 | 3.385 | 966,742 | +0.01(+0.31%) |
Mar 02, 2004 | 3.440 | 3.453 | 3.359 | 3.375 | 1,639,383 | -0.06(-1.89%) |