Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.221 | 3.335 | 3.221 | 3.296 | 112,036 | +0.06(+1.90%) |
May 27, 2004 | 3.274 | 3.300 | 3.208 | 3.234 | 101,355 | +0.00(+0.14%) |
May 26, 2004 | 3.212 | 3.256 | 3.173 | 3.230 | 59,995 | +0.04(+1.10%) |
May 25, 2004 | 3.124 | 3.195 | 3.080 | 3.195 | 100,446 | +0.09(+2.83%) |
May 24, 2004 | 2.992 | 3.190 | 2.992 | 3.107 | 97,265 | +0.16(+5.37%) |
May 21, 2004 | 3.036 | 3.058 | 2.904 | 2.948 | 125,671 | -0.04(-1.33%) |
May 20, 2004 | 2.904 | 3.014 | 2.904 | 2.988 | 164,078 | +0.11(+3.66%) |
May 19, 2004 | 2.948 | 3.036 | 2.860 | 2.882 | 467,236 | +0.02(+0.77%) |
May 18, 2004 | 2.926 | 3.014 | 2.860 | 2.860 | 176,349 | -0.04(-1.22%) |
May 17, 2004 | 3.071 | 3.168 | 2.895 | 2.895 | 201,347 | -0.18(-5.73%) |
May 14, 2004 | 3.159 | 3.195 | 3.058 | 3.071 | 93,401 | -0.08(-2.65%) |
May 13, 2004 | 3.212 | 3.225 | 3.129 | 3.155 | 109,991 | -0.02(-0.55%) |
May 12, 2004 | 3.225 | 3.225 | 3.129 | 3.173 | 111,809 | -0.05(-1.64%) |
May 11, 2004 | 3.300 | 3.344 | 3.168 | 3.225 | 231,345 | -0.12(-3.55%) |
May 10, 2004 | 3.454 | 3.454 | 3.344 | 3.344 | 307,930 | -0.18(-5.12%) |
May 07, 2004 | 3.652 | 3.652 | 3.476 | 3.525 | 73,403 | -0.08(-2.32%) |
May 06, 2004 | 3.670 | 3.696 | 3.564 | 3.608 | 39,087 | -0.02(-0.49%) |
May 05, 2004 | 3.564 | 3.643 | 3.476 | 3.626 | 148,397 | +0.11(+3.00%) |
May 04, 2004 | 3.432 | 3.577 | 3.432 | 3.520 | 113,854 | +0.07(+2.04%) |
May 03, 2004 | 3.542 | 3.542 | 3.406 | 3.450 | 106,355 | -0.11(-3.21%) |
Apr 30, 2004 | 3.573 | 3.652 | 3.445 | 3.564 | 133,398 | -0.03(-0.74%) |
Apr 29, 2004 | 3.696 | 3.731 | 3.564 | 3.591 | 72,494 | -0.13(-3.43%) |
Apr 28, 2004 | 3.903 | 3.916 | 3.701 | 3.718 | 176,804 | -0.17(-4.30%) |
Apr 27, 2004 | 3.894 | 3.908 | 3.802 | 3.885 | 113,400 | +0.04(+0.91%) |
Apr 26, 2004 | 3.916 | 3.921 | 3.824 | 3.850 | 167,486 | -0.07(-1.69%) |
Apr 23, 2004 | 3.916 | 4.004 | 3.828 | 3.916 | 163,169 | +0.04(+0.91%) |
Apr 22, 2004 | 3.916 | 3.960 | 3.837 | 3.881 | 62,949 | -0.04(-0.90%) |
Apr 21, 2004 | 3.947 | 3.952 | 3.899 | 3.916 | 148,170 | -0.02(-0.56%) |
Apr 20, 2004 | 4.031 | 4.048 | 3.793 | 3.938 | 124,081 | -0.11(-2.72%) |
Apr 19, 2004 | 4.097 | 4.110 | 4.031 | 4.048 | 98,401 | -0.00(-0.11%) |
Apr 16, 2004 | 4.004 | 4.053 | 3.991 | 4.053 | 79,766 | -0.01(-0.22%) |
Apr 15, 2004 | 4.084 | 4.180 | 4.044 | 4.062 | 207,483 | -0.01(-0.22%) |
Apr 14, 2004 | 4.026 | 4.092 | 4.026 | 4.070 | 42,042 | +0.00(+0.00%) |
Apr 13, 2004 | 4.101 | 4.106 | 4.066 | 4.070 | 34,770 | -0.03(-0.64%) |
Apr 12, 2004 | 4.128 | 4.136 | 4.092 | 4.097 | 39,769 | -0.03(-0.64%) |
Apr 08, 2004 | 4.136 | 4.202 | 4.092 | 4.123 | 35,451 | -0.03(-0.64%) |
Apr 07, 2004 | 4.290 | 4.290 | 4.136 | 4.150 | 38,178 | -0.11(-2.48%) |
Apr 06, 2004 | 4.238 | 4.260 | 4.185 | 4.255 | 108,855 | -0.02(-0.41%) |
Apr 05, 2004 | 4.334 | 4.356 | 4.268 | 4.273 | 71,130 | -0.06(-1.42%) |
Apr 02, 2004 | 4.392 | 4.392 | 4.286 | 4.334 | 55,904 | -0.01(-0.30%) |
Apr 01, 2004 | 4.334 | 4.378 | 4.268 | 4.348 | 79,539 | -0.02(-0.40%) |
Mar 31, 2004 | 4.220 | 4.396 | 4.180 | 4.365 | 180,213 | +0.15(+3.44%) |
Mar 30, 2004 | 4.334 | 4.348 | 4.194 | 4.220 | 36,360 | +0.02(+0.42%) |
Mar 29, 2004 | 4.141 | 4.224 | 4.141 | 4.202 | 95,219 | +0.11(+2.58%) |
Mar 26, 2004 | 4.180 | 4.198 | 4.092 | 4.097 | 78,857 | -0.08(-2.00%) |
Mar 25, 2004 | 4.163 | 4.220 | 4.158 | 4.180 | 136,125 | -0.03(-0.63%) |
Mar 24, 2004 | 4.070 | 4.246 | 4.035 | 4.207 | 230,209 | +0.18(+4.48%) |
Mar 23, 2004 | 4.040 | 4.048 | 4.009 | 4.026 | 48,178 | +0.01(+0.33%) |
Mar 22, 2004 | 4.070 | 4.088 | 4.004 | 4.013 | 73,176 | -0.01(-0.33%) |
Mar 19, 2004 | 4.048 | 4.057 | 4.004 | 4.026 | 39,087 | -0.01(-0.33%) |
Mar 18, 2004 | 4.004 | 4.044 | 3.965 | 4.040 | 168,850 | +0.01(+0.33%) |
Mar 17, 2004 | 4.070 | 4.070 | 4.022 | 4.026 | 127,717 | +0.02(+0.55%) |
Mar 16, 2004 | 4.092 | 4.092 | 3.987 | 4.004 | 200,893 | -0.09(-2.15%) |
Mar 15, 2004 | 4.114 | 4.136 | 4.018 | 4.092 | 121,354 | -0.02(-0.53%) |
Mar 12, 2004 | 4.136 | 4.154 | 4.088 | 4.114 | 118,399 | +0.01(+0.21%) |
Mar 11, 2004 | 4.180 | 4.180 | 4.106 | 4.106 | 77,266 | -0.05(-1.27%) |
Mar 10, 2004 | 4.128 | 4.158 | 4.106 | 4.158 | 99,310 | +0.05(+1.29%) |
Mar 09, 2004 | 4.145 | 4.180 | 4.079 | 4.106 | 102,037 | +0.00(+0.11%) |
Mar 08, 2004 | 4.202 | 4.202 | 4.097 | 4.101 | 165,214 | -0.10(-2.41%) |
Mar 05, 2004 | 4.246 | 4.246 | 4.180 | 4.202 | 68,630 | -0.01(-0.31%) |
Mar 04, 2004 | 4.326 | 4.326 | 4.216 | 4.216 | 238,390 | -0.07(-1.54%) |
Mar 03, 2004 | 4.378 | 4.422 | 4.273 | 4.282 | 99,764 | -0.07(-1.72%) |
Mar 02, 2004 | 4.334 | 4.400 | 4.295 | 4.356 | 72,494 | +0.01(+0.30%) |