Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.190 | 3.265 | 3.170 | 3.170 | 172,600 | -0.08(-2.31%) |
May 27, 2004 | 3.175 | 3.260 | 3.175 | 3.245 | 212,600 | -0.00(-0.15%) |
May 26, 2004 | 3.225 | 3.285 | 3.180 | 3.250 | 213,200 | +0.01(+0.17%) |
May 25, 2004 | 3.345 | 3.350 | 3.225 | 3.244 | 265,800 | -0.07(-2.13%) |
May 24, 2004 | 3.280 | 3.370 | 3.240 | 3.315 | 298,600 | +0.06(+1.69%) |
May 21, 2004 | 3.235 | 3.350 | 3.225 | 3.260 | 477,800 | +0.02(+0.62%) |
May 20, 2004 | 3.230 | 3.260 | 3.230 | 3.240 | 204,200 | -0.01(-0.46%) |
May 19, 2004 | 3.270 | 3.300 | 3.200 | 3.255 | 463,800 | +0.03(+0.93%) |
May 18, 2004 | 3.105 | 3.225 | 3.105 | 3.225 | 303,000 | +0.06(+2.06%) |
May 17, 2004 | 3.270 | 3.270 | 3.125 | 3.160 | 345,400 | -0.07(-2.17%) |
May 14, 2004 | 3.255 | 3.370 | 3.180 | 3.230 | 186,000 | -0.10(-3.00%) |
May 13, 2004 | 3.295 | 3.365 | 3.232 | 3.330 | 333,600 | -0.02(-0.60%) |
May 12, 2004 | 3.405 | 3.405 | 3.035 | 3.350 | 573,800 | -0.00(-0.15%) |
May 11, 2004 | 3.720 | 3.720 | 3.335 | 3.355 | 708,000 | -0.42(-11.01%) |
May 10, 2004 | 3.730 | 3.800 | 3.695 | 3.770 | 214,400 | -0.05(-1.31%) |
May 07, 2004 | 3.750 | 3.910 | 3.740 | 3.820 | 183,200 | +0.00(+0.00%) |
May 06, 2004 | 3.935 | 3.935 | 3.765 | 3.820 | 218,200 | -0.17(-4.26%) |
May 05, 2004 | 3.850 | 4.020 | 3.830 | 3.990 | 187,000 | +0.19(+5.00%) |
May 04, 2004 | 3.730 | 3.850 | 3.560 | 3.800 | 207,800 | +0.09(+2.56%) |
May 03, 2004 | 3.800 | 3.895 | 3.545 | 3.705 | 410,400 | -0.05(-1.33%) |
Apr 30, 2004 | 3.750 | 3.900 | 3.615 | 3.755 | 348,800 | -0.06(-1.44%) |
Apr 29, 2004 | 3.955 | 3.985 | 3.605 | 3.810 | 631,600 | -0.19(-4.63%) |
Apr 28, 2004 | 4.090 | 4.220 | 3.875 | 3.995 | 447,600 | -0.18(-4.31%) |
Apr 27, 2004 | 4.215 | 4.440 | 4.065 | 4.175 | 1,911,600 | -0.04(-0.95%) |
Apr 26, 2004 | 4.010 | 4.305 | 3.925 | 4.215 | 948,400 | +0.20(+4.85%) |
Apr 23, 2004 | 3.955 | 4.140 | 3.860 | 4.020 | 713,600 | +0.12(+3.08%) |
Apr 22, 2004 | 3.700 | 4.015 | 3.600 | 3.900 | 1,096,200 | +0.23(+6.41%) |
Apr 21, 2004 | 3.570 | 3.675 | 3.280 | 3.665 | 1,235,000 | +0.39(+11.91%) |
Apr 20, 2004 | 3.475 | 3.485 | 3.275 | 3.275 | 351,400 | -0.16(-4.66%) |
Apr 19, 2004 | 3.400 | 3.500 | 3.320 | 3.435 | 391,000 | +0.08(+2.23%) |
Apr 16, 2004 | 3.425 | 3.495 | 3.320 | 3.360 | 522,800 | -0.06(-1.61%) |
Apr 15, 2004 | 3.425 | 3.545 | 3.375 | 3.415 | 308,600 | -0.04(-1.16%) |
Apr 14, 2004 | 3.480 | 3.510 | 3.410 | 3.455 | 202,600 | +0.00(+0.00%) |
Apr 13, 2004 | 3.575 | 3.600 | 3.455 | 3.455 | 424,400 | -0.12(-3.36%) |
Apr 12, 2004 | 3.575 | 3.665 | 3.535 | 3.575 | 387,000 | -0.02(-0.56%) |
Apr 08, 2004 | 3.625 | 3.700 | 3.555 | 3.595 | 218,600 | -0.00(-0.14%) |
Apr 07, 2004 | 3.540 | 3.625 | 3.540 | 3.600 | 249,600 | +0.04(+1.12%) |
Apr 06, 2004 | 3.565 | 3.605 | 3.498 | 3.560 | 429,000 | -0.17(-4.43%) |
Apr 05, 2004 | 3.660 | 3.740 | 3.590 | 3.725 | 344,800 | +0.08(+2.19%) |
Apr 02, 2004 | 3.768 | 3.785 | 3.565 | 3.645 | 568,000 | -0.08(-2.28%) |
Apr 01, 2004 | 3.695 | 3.830 | 3.695 | 3.730 | 241,200 | -0.02(-0.53%) |
Mar 31, 2004 | 3.670 | 3.825 | 3.555 | 3.750 | 350,400 | +0.07(+1.90%) |
Mar 30, 2004 | 3.550 | 3.685 | 3.535 | 3.680 | 130,600 | +0.12(+3.37%) |
Mar 29, 2004 | 3.600 | 3.660 | 3.405 | 3.560 | 243,600 | +0.10(+3.04%) |
Mar 26, 2004 | 3.450 | 3.650 | 3.435 | 3.455 | 384,000 | -0.02(-0.72%) |
Mar 25, 2004 | 3.500 | 3.700 | 3.480 | 3.480 | 284,000 | -0.05(-1.42%) |
Mar 24, 2004 | 3.650 | 3.690 | 3.500 | 3.530 | 164,000 | -0.09(-2.35%) |
Mar 23, 2004 | 3.500 | 3.635 | 3.450 | 3.615 | 398,600 | +0.11(+3.24%) |
Mar 22, 2004 | 3.575 | 3.750 | 3.475 | 3.502 | 300,800 | -0.15(-4.07%) |
Mar 19, 2004 | 3.810 | 3.810 | 3.580 | 3.650 | 229,000 | -0.16(-4.07%) |
Mar 18, 2004 | 3.670 | 3.815 | 3.550 | 3.805 | 237,200 | +0.13(+3.54%) |
Mar 17, 2004 | 3.635 | 3.675 | 3.530 | 3.675 | 315,200 | +0.08(+2.37%) |
Mar 16, 2004 | 3.710 | 3.710 | 3.525 | 3.590 | 356,600 | -0.08(-2.18%) |
Mar 15, 2004 | 3.750 | 3.750 | 3.650 | 3.670 | 310,000 | +0.00(+0.00%) |
Mar 12, 2004 | 3.663 | 3.700 | 3.585 | 3.670 | 125,600 | +0.04(+1.10%) |
Mar 11, 2004 | 3.725 | 3.725 | 3.550 | 3.630 | 462,000 | -0.15(-3.84%) |
Mar 10, 2004 | 3.785 | 3.840 | 3.630 | 3.775 | 280,000 | -0.04(-1.18%) |
Mar 09, 2004 | 3.850 | 3.945 | 3.750 | 3.820 | 313,200 | +0.02(+0.53%) |
Mar 08, 2004 | 3.540 | 3.890 | 3.540 | 3.800 | 334,400 | +0.21(+6.00%) |
Mar 05, 2004 | 3.640 | 3.700 | 3.530 | 3.585 | 183,200 | -0.09(-2.45%) |
Mar 04, 2004 | 3.600 | 3.685 | 3.540 | 3.675 | 178,800 | +0.14(+3.98%) |
Mar 03, 2004 | 3.570 | 3.600 | 3.495 | 3.534 | 153,800 | +0.01(+0.27%) |
Mar 02, 2004 | 3.455 | 3.575 | 3.375 | 3.525 | 217,600 | +0.08(+2.32%) |