Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.75 | 28.75 | 27.63 | 28.10 | 5,847 | +0.27(+0.98%) |
May 27, 2004 | 27.42 | 28.76 | 27.42 | 27.83 | 26,466 | -0.44(-1.55%) |
May 26, 2004 | 27.30 | 28.27 | 27.30 | 28.27 | 16,105 | +0.86(+3.13%) |
May 25, 2004 | 25.64 | 28.07 | 25.35 | 27.41 | 29,338 | +1.94(+7.62%) |
May 24, 2004 | 25.46 | 26.32 | 24.48 | 25.47 | 32,723 | -0.12(-0.46%) |
May 21, 2004 | 25.93 | 25.93 | 25.58 | 25.59 | 11,591 | -0.14(-0.53%) |
May 20, 2004 | 26.47 | 26.47 | 25.60 | 25.73 | 11,694 | -0.59(-2.26%) |
May 19, 2004 | 26.38 | 27.25 | 26.32 | 26.32 | 10,053 | -0.09(-0.33%) |
May 18, 2004 | 26.56 | 27.41 | 26.32 | 26.41 | 12,104 | -0.22(-0.84%) |
May 17, 2004 | 27.31 | 28.93 | 25.39 | 26.63 | 25,235 | -0.94(-3.39%) |
May 14, 2004 | 31.16 | 32.02 | 26.81 | 27.57 | 63,088 | -4.24(-13.33%) |
May 13, 2004 | 34.31 | 34.36 | 31.35 | 31.81 | 17,644 | -1.79(-5.34%) |
May 12, 2004 | 34.63 | 34.79 | 32.05 | 33.60 | 20,721 | -0.63(-1.85%) |
May 11, 2004 | 31.25 | 34.36 | 31.25 | 34.24 | 26,671 | +30.97(+948.01%) |
May 10, 2004 | 3.490 | 3.490 | 3.251 | 3.267 | 16,413 | -0.24(-6.91%) |
May 07, 2004 | 3.544 | 3.544 | 3.509 | 3.509 | 7,180 | -0.03(-0.79%) |
May 06, 2004 | 3.548 | 3.558 | 3.441 | 3.537 | 6,154 | +0.03(+0.79%) |
May 05, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
May 04, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.03(+0.84%) |
May 03, 2004 | 3.606 | 3.606 | 3.480 | 3.480 | 3,077 | -0.08(-2.19%) |
Apr 30, 2004 | 3.470 | 3.558 | 3.470 | 3.558 | 5,129 | +0.02(+0.55%) |
Apr 29, 2004 | 3.558 | 3.558 | 3.538 | 3.538 | 2,051 | -0.00(-0.05%) |
Apr 28, 2004 | 3.558 | 3.558 | 3.540 | 3.540 | 2,051 | -0.12(-3.16%) |
Apr 27, 2004 | 3.646 | 3.656 | 3.617 | 3.656 | 16,413 | +0.00(+0.05%) |
Apr 26, 2004 | 3.772 | 3.772 | 3.654 | 3.654 | 4,103 | -0.05(-1.37%) |
Apr 23, 2004 | 3.801 | 3.801 | 3.588 | 3.704 | 41,033 | +0.01(+0.18%) |
Apr 22, 2004 | 3.753 | 3.753 | 3.697 | 3.697 | 5,129 | -0.08(-2.02%) |
Apr 21, 2004 | 3.840 | 3.840 | 3.774 | 3.774 | 55,394 | +0.11(+2.95%) |
Apr 20, 2004 | 3.626 | 3.688 | 3.617 | 3.665 | 38,981 | +0.06(+1.62%) |
Apr 19, 2004 | 3.462 | 3.621 | 3.415 | 3.607 | 29,749 | +0.13(+3.64%) |
Apr 16, 2004 | 3.461 | 3.480 | 3.364 | 3.480 | 6,154 | -0.03(-0.83%) |
Apr 15, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
Apr 14, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.06(+1.84%) |
Apr 13, 2004 | 3.500 | 3.502 | 3.446 | 3.446 | 4,103 | -0.07(-2.07%) |
Apr 12, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 2,051 | +0.07(+1.89%) |
Apr 08, 2004 | 3.496 | 3.509 | 3.446 | 3.454 | 6,154 | -0.02(-0.49%) |
Apr 07, 2004 | 3.577 | 3.607 | 3.471 | 3.471 | 46,162 | -0.07(-1.91%) |
Apr 06, 2004 | 3.546 | 3.546 | 3.538 | 3.538 | 2,051 | -0.01(-0.22%) |
Apr 05, 2004 | 3.511 | 3.546 | 3.511 | 3.546 | 11,284 | +0.02(+0.52%) |
Apr 02, 2004 | 3.502 | 3.528 | 3.480 | 3.528 | 14,361 | +0.02(+0.53%) |
Apr 01, 2004 | 3.506 | 3.509 | 3.490 | 3.509 | 4,103 | +0.00(+0.00%) |
Mar 31, 2004 | 3.500 | 3.529 | 3.451 | 3.509 | 19,490 | +0.02(+0.45%) |
Mar 30, 2004 | 3.481 | 3.529 | 3.480 | 3.494 | 9,232 | +0.03(+0.96%) |
Mar 29, 2004 | 3.509 | 3.509 | 3.451 | 3.461 | 4,103 | -0.05(-1.39%) |
Mar 26, 2004 | 3.451 | 3.509 | 3.413 | 3.509 | 12,309 | +0.06(+1.72%) |
Mar 25, 2004 | 3.373 | 3.450 | 3.373 | 3.450 | 2,051 | +0.03(+0.83%) |
Mar 24, 2004 | 3.409 | 3.422 | 3.409 | 3.422 | 6,154 | +0.03(+0.86%) |
Mar 23, 2004 | 3.392 | 3.392 | 3.392 | 3.392 | 3,077 | -0.02(-0.57%) |
Mar 22, 2004 | 3.392 | 3.431 | 3.383 | 3.412 | 15,387 | +0.00(+0.00%) |
Mar 19, 2004 | 3.402 | 3.441 | 3.377 | 3.412 | 21,542 | +0.03(+1.01%) |
Mar 18, 2004 | 3.383 | 3.388 | 3.373 | 3.378 | 6,154 | +0.00(+0.14%) |
Mar 17, 2004 | 3.383 | 3.435 | 3.373 | 3.373 | 11,284 | -0.01(-0.29%) |
Mar 16, 2004 | 3.345 | 3.383 | 3.345 | 3.383 | 4,103 | -0.00(-0.12%) |
Mar 15, 2004 | 3.377 | 3.388 | 3.377 | 3.387 | 6,154 | +0.03(+0.99%) |
Mar 12, 2004 | 3.363 | 3.392 | 3.353 | 3.353 | 5,129 | -0.01(-0.29%) |
Mar 11, 2004 | 3.377 | 3.377 | 3.363 | 3.363 | 5,129 | -0.04(-1.08%) |
Mar 10, 2004 | 3.390 | 3.400 | 3.363 | 3.400 | 6,154 | +0.04(+1.23%) |
Mar 09, 2004 | 3.388 | 3.388 | 3.355 | 3.358 | 11,284 | -0.04(-1.15%) |
Mar 08, 2004 | 3.392 | 3.400 | 3.392 | 3.397 | 5,129 | +0.03(+0.87%) |
Mar 05, 2004 | 3.353 | 3.392 | 3.314 | 3.368 | 48,213 | +0.20(+6.31%) |
Mar 04, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |