Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.366 | 3.366 | 3.151 | 3.234 | 13,983 | +0.02(+0.71%) |
May 27, 2004 | 3.261 | 3.366 | 3.124 | 3.211 | 13,109 | +0.11(+3.70%) |
May 26, 2004 | 3.128 | 3.149 | 3.089 | 3.096 | 9,831 | -0.06(-1.89%) |
May 25, 2004 | 3.041 | 3.183 | 3.041 | 3.156 | 13,327 | -0.11(-3.23%) |
May 24, 2004 | 3.041 | 3.261 | 3.041 | 3.261 | 10,924 | +0.00(+0.00%) |
May 21, 2004 | 3.156 | 3.261 | 3.147 | 3.261 | 29,932 | +0.11(+3.34%) |
May 20, 2004 | 3.140 | 3.158 | 3.128 | 3.156 | 15,293 | +0.04(+1.40%) |
May 19, 2004 | 3.108 | 3.113 | 3.108 | 3.112 | 1,529 | +0.03(+1.12%) |
May 18, 2004 | 3.096 | 3.124 | 3.078 | 3.078 | 15,512 | +0.01(+0.22%) |
May 17, 2004 | 3.041 | 3.089 | 3.041 | 3.071 | 5,462 | -0.02(-0.59%) |
May 14, 2004 | 3.181 | 3.181 | 2.998 | 3.089 | 57,461 | -0.09(-2.88%) |
May 13, 2004 | 3.089 | 3.181 | 3.089 | 3.181 | 5,025 | +0.00(+0.00%) |
May 12, 2004 | 3.261 | 3.332 | 3.064 | 3.181 | 54,402 | -0.08(-2.39%) |
May 11, 2004 | 3.247 | 3.259 | 3.215 | 3.259 | 4,369 | -0.05(-1.59%) |
May 10, 2004 | 3.559 | 3.572 | 3.158 | 3.311 | 82,587 | -0.22(-6.28%) |
May 07, 2004 | 3.559 | 3.559 | 3.364 | 3.533 | 24,907 | +0.10(+2.86%) |
May 06, 2004 | 3.376 | 3.456 | 3.339 | 3.435 | 21,630 | -0.16(-4.52%) |
May 05, 2004 | 3.373 | 3.646 | 3.373 | 3.598 | 30,150 | +0.08(+2.34%) |
May 04, 2004 | 3.389 | 3.524 | 3.389 | 3.515 | 47,848 | +0.11(+3.36%) |
May 03, 2004 | 3.330 | 3.426 | 3.318 | 3.401 | 27,310 | +0.07(+2.06%) |
Apr 30, 2004 | 3.268 | 3.398 | 3.250 | 3.332 | 37,797 | +0.08(+2.61%) |
Apr 29, 2004 | 3.243 | 3.247 | 3.204 | 3.247 | 5,243 | +0.04(+1.36%) |
Apr 28, 2004 | 3.197 | 3.240 | 3.197 | 3.204 | 13,327 | +0.06(+1.82%) |
Apr 27, 2004 | 3.155 | 3.204 | 3.089 | 3.147 | 7,646 | -0.01(-0.43%) |
Apr 26, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 218 | -0.05(-1.64%) |
Apr 23, 2004 | 3.203 | 3.215 | 3.158 | 3.213 | 5,680 | +0.02(+0.65%) |
Apr 22, 2004 | 3.149 | 3.192 | 3.149 | 3.192 | 13,109 | +0.05(+1.45%) |
Apr 21, 2004 | 3.158 | 3.170 | 3.147 | 3.147 | 5,680 | +0.00(+0.00%) |
Apr 20, 2004 | 3.149 | 3.149 | 3.147 | 3.147 | 15,512 | -0.01(-0.36%) |
Apr 19, 2004 | 3.135 | 3.170 | 3.135 | 3.158 | 13,764 | +0.01(+0.36%) |
Apr 16, 2004 | 3.089 | 3.165 | 3.089 | 3.147 | 4,806 | -0.00(-0.07%) |
Apr 15, 2004 | 3.259 | 3.259 | 3.089 | 3.149 | 27,966 | -0.11(-3.44%) |
Apr 14, 2004 | 3.309 | 3.398 | 3.261 | 3.261 | 12,016 | -0.09(-2.73%) |
Apr 13, 2004 | 3.376 | 3.376 | 3.332 | 3.353 | 2,840 | -0.05(-1.35%) |
Apr 12, 2004 | 3.396 | 3.398 | 3.314 | 3.398 | 26,218 | +0.00(+0.07%) |
Apr 08, 2004 | 3.368 | 3.396 | 3.309 | 3.396 | 17,915 | +0.05(+1.64%) |
Apr 07, 2004 | 3.298 | 3.410 | 3.295 | 3.341 | 40,856 | +0.07(+2.10%) |
Apr 06, 2004 | 3.261 | 3.293 | 3.229 | 3.273 | 18,352 | +0.07(+2.14%) |
Apr 05, 2004 | 3.135 | 3.204 | 3.135 | 3.204 | 5,462 | +0.02(+0.72%) |
Apr 02, 2004 | 3.174 | 3.204 | 3.156 | 3.181 | 8,520 | +0.03(+1.09%) |
Apr 01, 2004 | 3.122 | 3.154 | 3.103 | 3.147 | 5,680 | -0.03(-0.94%) |
Mar 31, 2004 | 3.191 | 3.261 | 3.176 | 3.176 | 14,638 | -0.09(-2.66%) |
Mar 30, 2004 | 3.206 | 3.263 | 3.101 | 3.263 | 17,697 | -0.03(-0.90%) |
Mar 29, 2004 | 3.243 | 3.353 | 3.231 | 3.293 | 19,008 | +0.07(+2.06%) |
Mar 26, 2004 | 3.089 | 3.227 | 3.089 | 3.227 | 6,336 | +0.07(+2.17%) |
Mar 25, 2004 | 3.250 | 3.250 | 3.142 | 3.158 | 51,344 | -0.08(-2.61%) |
Mar 24, 2004 | 3.300 | 3.307 | 3.211 | 3.243 | 2,621 | -0.05(-1.60%) |
Mar 23, 2004 | 3.158 | 3.353 | 3.158 | 3.295 | 12,453 | -0.05(-1.50%) |
Mar 22, 2004 | 3.204 | 3.353 | 3.199 | 3.346 | 91,108 | +0.05(+1.39%) |
Mar 19, 2004 | 3.151 | 3.307 | 3.151 | 3.300 | 29,277 | +0.13(+3.97%) |
Mar 18, 2004 | 3.170 | 3.238 | 3.112 | 3.174 | 22,940 | +0.00(+0.07%) |
Mar 17, 2004 | 3.238 | 3.238 | 3.172 | 3.172 | 5,680 | -0.05(-1.56%) |
Mar 16, 2004 | 3.229 | 3.238 | 3.204 | 3.222 | 3,495 | -0.00(-0.14%) |
Mar 15, 2004 | 3.181 | 3.227 | 3.181 | 3.227 | 8,083 | +0.07(+2.17%) |
Mar 12, 2004 | 3.121 | 3.199 | 3.121 | 3.158 | 5,462 | +0.01(+0.22%) |
Mar 11, 2004 | 3.165 | 3.175 | 3.112 | 3.151 | 29,495 | -0.09(-2.69%) |
Mar 10, 2004 | 3.339 | 3.341 | 3.218 | 3.238 | 33,428 | -0.08(-2.55%) |
Mar 09, 2004 | 3.412 | 3.412 | 3.323 | 3.323 | 15,949 | -0.04(-1.29%) |
Mar 08, 2004 | 3.268 | 3.410 | 3.261 | 3.366 | 26,873 | +0.15(+4.70%) |
Mar 05, 2004 | 3.085 | 3.263 | 3.085 | 3.215 | 140,923 | +0.15(+4.93%) |
Mar 04, 2004 | 3.051 | 3.066 | 3.030 | 3.064 | 15,293 | +0.03(+1.06%) |
Mar 03, 2004 | 3.029 | 3.032 | 3.012 | 3.032 | 10,268 | +0.00(+0.08%) |
Mar 02, 2004 | 2.980 | 3.030 | 2.980 | 3.030 | 5,243 | +0.00(+0.07%) |