Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.299 | 3.436 | 3.271 | 3.432 | 6,324,800 | +0.14(+4.21%) |
May 27, 2004 | 3.106 | 3.308 | 3.094 | 3.293 | 8,300,400 | +0.20(+6.42%) |
May 26, 2004 | 3.096 | 3.100 | 3.061 | 3.094 | 2,344,400 | +0.01(+0.22%) |
May 25, 2004 | 2.999 | 3.089 | 2.962 | 3.087 | 2,852,000 | +0.10(+3.39%) |
May 24, 2004 | 2.984 | 3.031 | 2.962 | 2.986 | 2,116,800 | +0.03(+0.99%) |
May 21, 2004 | 2.884 | 2.965 | 2.878 | 2.957 | 1,898,000 | +0.08(+2.78%) |
May 20, 2004 | 2.944 | 2.973 | 2.868 | 2.877 | 1,896,000 | -0.05(-1.56%) |
May 19, 2004 | 2.876 | 2.989 | 2.864 | 2.922 | 3,525,200 | +0.06(+2.01%) |
May 18, 2004 | 2.880 | 2.917 | 2.827 | 2.865 | 3,123,600 | +0.02(+0.84%) |
May 17, 2004 | 2.884 | 2.891 | 2.791 | 2.841 | 2,614,000 | -0.07(-2.38%) |
May 14, 2004 | 2.937 | 2.974 | 2.894 | 2.911 | 3,556,800 | +0.03(+1.15%) |
May 13, 2004 | 2.902 | 2.949 | 2.813 | 2.877 | 4,756,800 | +0.00(+0.11%) |
May 12, 2004 | 2.892 | 2.893 | 2.776 | 2.874 | 3,825,200 | -0.02(-0.58%) |
May 11, 2004 | 2.913 | 2.964 | 2.884 | 2.891 | 3,862,400 | +0.03(+1.23%) |
May 10, 2004 | 2.836 | 2.888 | 2.765 | 2.856 | 5,100,000 | -0.04(-1.32%) |
May 07, 2004 | 2.962 | 3.026 | 2.891 | 2.894 | 2,552,400 | -0.08(-2.79%) |
May 06, 2004 | 3.061 | 3.062 | 2.919 | 2.978 | 4,918,800 | -0.06(-2.02%) |
May 05, 2004 | 3.014 | 3.059 | 3.006 | 3.039 | 1,784,800 | +0.04(+1.44%) |
May 04, 2004 | 2.953 | 3.049 | 2.938 | 2.996 | 3,287,600 | +0.10(+3.41%) |
May 03, 2004 | 2.877 | 2.929 | 2.866 | 2.897 | 3,172,000 | +0.01(+0.39%) |
Apr 30, 2004 | 2.910 | 2.966 | 2.866 | 2.886 | 2,342,400 | -0.03(-0.92%) |
Apr 29, 2004 | 2.958 | 2.994 | 2.879 | 2.913 | 3,180,000 | -0.07(-2.49%) |
Apr 28, 2004 | 3.081 | 3.089 | 2.969 | 2.987 | 2,011,600 | -0.09(-3.06%) |
Apr 27, 2004 | 3.111 | 3.147 | 3.058 | 3.081 | 2,764,400 | -0.02(-0.50%) |
Apr 26, 2004 | 3.135 | 3.153 | 3.014 | 3.097 | 4,540,000 | +0.09(+2.86%) |
Apr 23, 2004 | 3.018 | 3.019 | 2.931 | 3.011 | 1,897,600 | +0.00(+0.15%) |
Apr 22, 2004 | 2.950 | 3.013 | 2.921 | 3.006 | 1,668,400 | +0.06(+2.06%) |
Apr 21, 2004 | 2.906 | 2.947 | 2.877 | 2.946 | 1,469,600 | +0.06(+1.90%) |
Apr 20, 2004 | 2.938 | 2.984 | 2.886 | 2.891 | 1,625,200 | -0.04(-1.36%) |
Apr 19, 2004 | 2.981 | 2.996 | 2.901 | 2.931 | 2,248,400 | -0.06(-1.92%) |
Apr 16, 2004 | 2.870 | 3.023 | 2.829 | 2.988 | 3,851,200 | +0.14(+4.98%) |
Apr 15, 2004 | 2.875 | 2.892 | 2.829 | 2.846 | 2,445,200 | -0.04(-1.30%) |
Apr 14, 2004 | 2.906 | 2.959 | 2.840 | 2.884 | 4,134,000 | -0.04(-1.43%) |
Apr 13, 2004 | 3.067 | 3.081 | 2.900 | 2.926 | 3,484,000 | -0.11(-3.70%) |
Apr 12, 2004 | 2.984 | 3.049 | 2.962 | 3.038 | 1,907,200 | +0.06(+2.01%) |
Apr 08, 2004 | 3.144 | 3.168 | 2.961 | 2.978 | 3,557,200 | -0.14(-4.59%) |
Apr 07, 2004 | 3.098 | 3.138 | 3.031 | 3.121 | 2,124,000 | +0.02(+0.77%) |
Apr 06, 2004 | 3.044 | 3.134 | 3.044 | 3.098 | 2,117,600 | +0.03(+0.94%) |
Apr 05, 2004 | 2.956 | 3.069 | 2.928 | 3.069 | 2,849,200 | +0.11(+3.81%) |
Apr 02, 2004 | 3.016 | 3.053 | 2.941 | 2.956 | 3,682,000 | +0.00(+0.15%) |
Apr 01, 2004 | 3.031 | 3.031 | 2.929 | 2.952 | 2,502,800 | -0.05(-1.73%) |
Mar 31, 2004 | 3.017 | 3.031 | 2.968 | 3.004 | 1,864,800 | -0.01(-0.48%) |
Mar 30, 2004 | 2.903 | 3.028 | 2.891 | 3.018 | 3,058,800 | +0.12(+4.12%) |
Mar 29, 2004 | 2.815 | 2.926 | 2.809 | 2.899 | 3,549,600 | +0.12(+4.29%) |
Mar 26, 2004 | 2.821 | 2.836 | 2.769 | 2.779 | 2,519,200 | -0.06(-2.20%) |
Mar 25, 2004 | 2.766 | 2.844 | 2.761 | 2.842 | 1,759,600 | +0.08(+3.08%) |
Mar 24, 2004 | 2.766 | 2.774 | 2.706 | 2.757 | 1,782,800 | +0.01(+0.25%) |
Mar 23, 2004 | 2.688 | 2.774 | 2.688 | 2.750 | 2,069,600 | +0.08(+3.09%) |
Mar 22, 2004 | 2.737 | 2.743 | 2.619 | 2.667 | 1,980,800 | -0.06(-2.38%) |
Mar 19, 2004 | 2.766 | 2.776 | 2.709 | 2.732 | 1,008,000 | -0.01(-0.30%) |
Mar 18, 2004 | 2.793 | 2.794 | 2.669 | 2.741 | 3,567,600 | -0.04(-1.46%) |
Mar 17, 2004 | 2.820 | 2.850 | 2.768 | 2.781 | 1,612,400 | -0.03(-0.93%) |
Mar 16, 2004 | 2.782 | 2.842 | 2.745 | 2.808 | 2,007,200 | +0.04(+1.42%) |
Mar 15, 2004 | 2.884 | 2.914 | 2.751 | 2.768 | 3,828,800 | -0.09(-3.30%) |
Mar 12, 2004 | 2.743 | 2.867 | 2.730 | 2.862 | 3,854,000 | +0.15(+5.38%) |
Mar 11, 2004 | 2.638 | 2.771 | 2.619 | 2.716 | 4,045,600 | +0.06(+2.16%) |
Mar 10, 2004 | 2.729 | 2.741 | 2.600 | 2.659 | 3,402,800 | -0.05(-1.85%) |
Mar 09, 2004 | 2.727 | 2.779 | 2.708 | 2.709 | 2,402,800 | -0.01(-0.48%) |
Mar 08, 2004 | 2.772 | 2.791 | 2.709 | 2.722 | 1,377,600 | -0.03(-1.25%) |
Mar 05, 2004 | 2.746 | 2.780 | 2.729 | 2.756 | 1,560,400 | +0.01(+0.23%) |
Mar 04, 2004 | 2.729 | 2.793 | 2.668 | 2.750 | 1,561,200 | +0.03(+1.22%) |
Mar 03, 2004 | 2.725 | 2.733 | 2.649 | 2.717 | 1,422,400 | -0.00(-0.18%) |
Mar 02, 2004 | 2.762 | 2.811 | 2.714 | 2.722 | 1,774,800 | -0.01(-0.48%) |