Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.273 | 3.285 | 3.244 | 3.244 | 899,607 | -0.03(-0.97%) |
May 27, 2004 | 3.209 | 3.283 | 3.205 | 3.275 | 1,684,966 | +0.05(+1.66%) |
May 26, 2004 | 3.163 | 3.251 | 3.154 | 3.222 | 1,660,719 | +0.07(+2.24%) |
May 25, 2004 | 3.175 | 3.190 | 3.122 | 3.151 | 3,647,335 | -0.01(-0.38%) |
May 24, 2004 | 3.224 | 3.234 | 3.134 | 3.163 | 3,252,806 | -0.04(-1.22%) |
May 21, 2004 | 3.192 | 3.222 | 3.163 | 3.202 | 1,568,251 | +0.02(+0.69%) |
May 20, 2004 | 3.178 | 3.236 | 3.175 | 3.180 | 941,115 | -0.01(-0.23%) |
May 19, 2004 | 3.200 | 3.307 | 3.163 | 3.188 | 2,458,406 | -0.01(-0.30%) |
May 18, 2004 | 3.151 | 3.209 | 3.115 | 3.197 | 2,305,526 | +0.05(+1.62%) |
May 17, 2004 | 3.175 | 3.188 | 3.117 | 3.146 | 2,534,846 | -0.04(-1.15%) |
May 14, 2004 | 3.127 | 3.205 | 3.115 | 3.183 | 2,337,582 | +0.03(+1.09%) |
May 13, 2004 | 3.156 | 3.188 | 3.115 | 3.149 | 1,650,855 | -0.01(-0.46%) |
May 12, 2004 | 3.185 | 3.219 | 3.127 | 3.163 | 2,511,010 | -0.02(-0.61%) |
May 11, 2004 | 3.163 | 3.207 | 3.139 | 3.183 | 2,658,547 | +0.06(+1.95%) |
May 10, 2004 | 3.236 | 3.236 | 3.085 | 3.122 | 5,361,480 | -0.10(-3.17%) |
May 07, 2004 | 3.265 | 3.300 | 3.188 | 3.224 | 4,160,633 | -0.08(-2.29%) |
May 06, 2004 | 3.283 | 3.321 | 3.251 | 3.300 | 3,591,032 | +0.02(+0.59%) |
May 05, 2004 | 3.285 | 3.307 | 3.263 | 3.280 | 2,696,356 | -0.01(-0.44%) |
May 04, 2004 | 3.321 | 3.336 | 3.273 | 3.295 | 970,293 | -0.01(-0.29%) |
May 03, 2004 | 3.346 | 3.346 | 3.273 | 3.304 | 1,411,261 | -0.04(-1.24%) |
Apr 30, 2004 | 3.334 | 3.368 | 3.297 | 3.346 | 4,575,299 | -0.01(-0.36%) |
Apr 29, 2004 | 3.346 | 3.414 | 3.297 | 3.358 | 6,887,813 | +0.04(+1.17%) |
Apr 28, 2004 | 3.304 | 3.358 | 3.273 | 3.319 | 5,409,563 | +0.01(+0.44%) |
Apr 27, 2004 | 3.392 | 3.392 | 3.178 | 3.304 | 6,919,868 | -0.10(-3.00%) |
Apr 26, 2004 | 3.460 | 3.460 | 3.390 | 3.407 | 2,578,820 | -0.06(-1.69%) |
Apr 23, 2004 | 3.506 | 3.519 | 3.455 | 3.465 | 356,719 | -0.05(-1.45%) |
Apr 22, 2004 | 3.443 | 3.516 | 3.419 | 3.516 | 2,619,506 | +0.06(+1.76%) |
Apr 21, 2004 | 3.446 | 3.492 | 3.392 | 3.455 | 3,067,460 | +0.00(+0.14%) |
Apr 20, 2004 | 3.450 | 3.504 | 3.429 | 3.450 | 1,737,159 | +0.01(+0.21%) |
Apr 19, 2004 | 3.548 | 3.548 | 3.419 | 3.443 | 3,101,159 | -0.07(-2.01%) |
Apr 16, 2004 | 3.562 | 3.613 | 3.501 | 3.514 | 1,867,435 | -0.05(-1.30%) |
Apr 15, 2004 | 3.618 | 3.621 | 3.511 | 3.560 | 1,222,216 | +0.02(+0.48%) |
Apr 14, 2004 | 3.662 | 3.662 | 3.516 | 3.543 | 7,415,084 | -0.12(-3.19%) |
Apr 13, 2004 | 3.708 | 3.708 | 3.650 | 3.660 | 15,557,580 | -0.04(-0.99%) |
Apr 12, 2004 | 3.711 | 3.711 | 3.657 | 3.696 | 3,970,766 | -0.01(-0.39%) |
Apr 08, 2004 | 3.669 | 3.720 | 3.662 | 3.711 | 5,284,218 | +0.06(+1.67%) |
Apr 07, 2004 | 3.657 | 3.706 | 3.650 | 3.650 | 11,453,660 | +0.00(+0.00%) |