Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.510 | 2.560 | 2.430 | 2.500 | 142,700 | -0.04(-1.57%) |
May 27, 2004 | 2.630 | 2.630 | 2.475 | 2.540 | 108,200 | +0.04(+1.60%) |
May 26, 2004 | 2.540 | 2.600 | 2.440 | 2.500 | 218,900 | -0.04(-1.57%) |
May 25, 2004 | 2.400 | 2.540 | 2.345 | 2.540 | 289,700 | +0.13(+5.39%) |
May 24, 2004 | 2.580 | 2.580 | 2.320 | 2.410 | 275,500 | -0.10(-3.98%) |
May 21, 2004 | 2.410 | 2.510 | 2.300 | 2.510 | 278,500 | +0.09(+3.72%) |
May 20, 2004 | 2.990 | 3.000 | 2.300 | 2.420 | 749,700 | -0.19(-7.28%) |
May 19, 2004 | 2.740 | 2.770 | 2.580 | 2.610 | 300,500 | +0.00(+0.00%) |
May 18, 2004 | 2.830 | 2.830 | 2.610 | 2.610 | 205,300 | -0.02(-0.76%) |
May 17, 2004 | 2.690 | 2.740 | 2.600 | 2.630 | 280,800 | -0.12(-4.36%) |
May 14, 2004 | 2.770 | 2.900 | 2.730 | 2.750 | 129,600 | -0.07(-2.48%) |
May 13, 2004 | 3.090 | 3.100 | 2.810 | 2.820 | 185,200 | -0.08(-2.76%) |
May 12, 2004 | 2.850 | 2.910 | 2.700 | 2.900 | 262,200 | +0.01(+0.35%) |
May 11, 2004 | 2.911 | 3.020 | 2.850 | 2.890 | 177,500 | +0.01(+0.35%) |
May 10, 2004 | 3.020 | 3.100 | 2.850 | 2.880 | 352,800 | -0.19(-6.19%) |
May 07, 2004 | 3.000 | 3.190 | 3.000 | 3.070 | 144,700 | -0.08(-2.57%) |
May 06, 2004 | 3.140 | 3.300 | 3.000 | 3.151 | 301,400 | -0.16(-4.80%) |
May 05, 2004 | 3.050 | 3.490 | 3.000 | 3.310 | 1,215,000 | +0.41(+14.14%) |
May 04, 2004 | 2.940 | 2.980 | 2.850 | 2.900 | 149,900 | +0.00(+0.00%) |
May 03, 2004 | 2.900 | 3.000 | 2.850 | 2.900 | 192,600 | -0.15(-4.92%) |
Apr 30, 2004 | 3.060 | 3.078 | 2.900 | 3.050 | 253,700 | +0.03(+0.99%) |
Apr 29, 2004 | 3.140 | 3.400 | 3.000 | 3.020 | 462,200 | -0.05(-1.63%) |
Apr 28, 2004 | 3.210 | 3.290 | 3.070 | 3.070 | 213,500 | -0.33(-9.71%) |
Apr 27, 2004 | 3.320 | 3.400 | 3.110 | 3.400 | 332,900 | +0.09(+2.72%) |
Apr 26, 2004 | 3.100 | 3.400 | 3.050 | 3.310 | 365,200 | +0.16(+5.08%) |
Apr 23, 2004 | 3.085 | 3.160 | 3.040 | 3.150 | 243,300 | +0.09(+2.94%) |
Apr 22, 2004 | 3.050 | 3.170 | 2.950 | 3.060 | 273,000 | +0.05(+1.66%) |
Apr 21, 2004 | 3.000 | 3.050 | 2.930 | 3.010 | 144,900 | +0.06(+2.03%) |
Apr 20, 2004 | 3.170 | 3.190 | 2.950 | 2.950 | 167,800 | -0.19(-6.05%) |
Apr 19, 2004 | 2.920 | 3.140 | 2.920 | 3.140 | 136,100 | +0.15(+5.02%) |
Apr 16, 2004 | 2.970 | 3.010 | 2.900 | 2.990 | 122,300 | +0.06(+2.05%) |
Apr 15, 2004 | 3.070 | 3.080 | 2.910 | 2.930 | 144,400 | -0.07(-2.33%) |
Apr 14, 2004 | 2.920 | 3.120 | 2.920 | 3.000 | 256,400 | -0.05(-1.64%) |
Apr 13, 2004 | 3.290 | 3.290 | 3.020 | 3.050 | 186,800 | -0.15(-4.69%) |
Apr 12, 2004 | 3.300 | 3.500 | 3.160 | 3.200 | 291,600 | -0.20(-5.88%) |
Apr 08, 2004 | 3.380 | 3.520 | 3.280 | 3.400 | 740,800 | -0.04(-1.16%) |
Apr 07, 2004 | 3.200 | 3.460 | 3.200 | 3.440 | 355,800 | +0.10(+2.99%) |
Apr 06, 2004 | 3.360 | 3.440 | 3.250 | 3.340 | 422,600 | -0.01(-0.30%) |
Apr 05, 2004 | 3.050 | 3.400 | 3.050 | 3.350 | 794,600 | +0.23(+7.37%) |
Apr 02, 2004 | 2.840 | 3.130 | 2.840 | 3.120 | 498,900 | +0.07(+2.30%) |
Apr 01, 2004 | 2.950 | 3.060 | 2.900 | 3.050 | 237,400 | +0.02(+0.66%) |
Mar 31, 2004 | 3.080 | 3.130 | 2.990 | 3.030 | 147,600 | +0.02(+0.66%) |
Mar 30, 2004 | 3.070 | 3.130 | 2.950 | 3.010 | 401,200 | -0.02(-0.66%) |
Mar 29, 2004 | 2.780 | 3.100 | 2.780 | 3.030 | 329,500 | +0.18(+6.32%) |
Mar 26, 2004 | 2.860 | 2.970 | 2.820 | 2.850 | 120,500 | -0.13(-4.36%) |
Mar 25, 2004 | 2.735 | 2.980 | 2.700 | 2.980 | 177,000 | +0.24(+8.76%) |
Mar 24, 2004 | 2.760 | 2.850 | 2.690 | 2.740 | 138,200 | -0.04(-1.44%) |
Mar 23, 2004 | 2.750 | 2.870 | 2.750 | 2.780 | 160,500 | -0.03(-1.07%) |
Mar 22, 2004 | 2.800 | 2.870 | 2.710 | 2.810 | 238,000 | -0.05(-1.75%) |
Mar 19, 2004 | 2.970 | 3.000 | 2.850 | 2.860 | 137,500 | -0.04(-1.38%) |
Mar 18, 2004 | 2.870 | 2.980 | 2.830 | 2.900 | 144,200 | -0.02(-0.68%) |
Mar 17, 2004 | 2.860 | 2.980 | 2.830 | 2.920 | 229,200 | -0.02(-0.68%) |
Mar 16, 2004 | 2.970 | 3.120 | 2.760 | 2.940 | 268,200 | -0.05(-1.67%) |
Mar 15, 2004 | 3.190 | 3.190 | 2.960 | 2.990 | 253,300 | -0.19(-5.97%) |
Mar 12, 2004 | 3.200 | 3.200 | 3.050 | 3.180 | 265,200 | +0.10(+3.25%) |
Mar 11, 2004 | 3.110 | 3.290 | 3.080 | 3.080 | 621,200 | -0.02(-0.65%) |
Mar 10, 2004 | 3.290 | 3.320 | 3.070 | 3.100 | 553,600 | -0.18(-5.49%) |
Mar 09, 2004 | 3.170 | 3.380 | 3.110 | 3.280 | 1,648,100 | +0.24(+7.89%) |
Mar 08, 2004 | 2.800 | 3.080 | 2.800 | 3.040 | 297,000 | +0.19(+6.67%) |
Mar 05, 2004 | 2.940 | 2.940 | 2.850 | 2.850 | 125,400 | -0.09(-2.96%) |
Mar 04, 2004 | 2.780 | 2.950 | 2.760 | 2.937 | 251,300 | +0.16(+5.65%) |
Mar 03, 2004 | 2.700 | 2.860 | 2.690 | 2.780 | 156,500 | +0.04(+1.46%) |
Mar 02, 2004 | 2.810 | 2.890 | 2.740 | 2.740 | 283,900 | -0.09(-3.18%) |