Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.360 | 3.440 | 3.320 | 3.350 | 48,600 | -0.01(-0.30%) |
May 27, 2004 | 3.460 | 3.460 | 3.300 | 3.360 | 79,000 | -0.14(-4.00%) |
May 26, 2004 | 3.350 | 3.500 | 3.300 | 3.500 | 94,700 | +0.11(+3.24%) |
May 25, 2004 | 3.370 | 3.500 | 3.345 | 3.390 | 41,100 | -0.01(-0.29%) |
May 24, 2004 | 3.540 | 3.590 | 3.355 | 3.400 | 49,100 | -0.09(-2.58%) |
May 21, 2004 | 3.390 | 3.500 | 3.335 | 3.490 | 51,000 | +0.10(+2.95%) |
May 20, 2004 | 3.380 | 3.500 | 3.370 | 3.390 | 48,500 | -0.02(-0.59%) |
May 19, 2004 | 3.600 | 3.600 | 3.400 | 3.410 | 71,000 | -0.12(-3.40%) |
May 18, 2004 | 3.570 | 3.580 | 3.500 | 3.530 | 37,900 | -0.04(-1.12%) |
May 17, 2004 | 3.550 | 3.570 | 3.500 | 3.570 | 57,800 | -0.04(-1.11%) |
May 14, 2004 | 3.500 | 3.650 | 3.500 | 3.610 | 49,400 | +0.06(+1.69%) |
May 13, 2004 | 3.520 | 3.580 | 3.430 | 3.550 | 21,500 | +0.04(+1.14%) |
May 12, 2004 | 3.520 | 3.550 | 3.490 | 3.510 | 89,700 | -0.01(-0.28%) |
May 11, 2004 | 3.440 | 3.520 | 3.350 | 3.520 | 79,600 | +0.12(+3.53%) |
May 10, 2004 | 3.380 | 3.430 | 3.380 | 3.400 | 95,100 | +0.00(+0.00%) |
May 07, 2004 | 3.330 | 3.450 | 3.330 | 3.400 | 83,600 | +0.07(+2.10%) |
May 06, 2004 | 3.460 | 3.470 | 3.330 | 3.330 | 99,500 | -0.15(-4.31%) |
May 05, 2004 | 3.600 | 3.720 | 3.480 | 3.480 | 46,200 | -0.12(-3.33%) |
May 04, 2004 | 3.520 | 3.700 | 3.490 | 3.600 | 71,400 | -0.01(-0.28%) |
May 03, 2004 | 4.000 | 4.000 | 3.520 | 3.610 | 94,600 | -0.46(-11.30%) |
Apr 30, 2004 | 3.810 | 4.070 | 3.500 | 4.070 | 170,000 | +0.27(+7.11%) |
Apr 29, 2004 | 3.870 | 3.870 | 3.760 | 3.800 | 175,300 | -0.02(-0.52%) |
Apr 28, 2004 | 3.930 | 3.950 | 3.820 | 3.820 | 108,200 | -0.20(-4.98%) |
Apr 27, 2004 | 3.990 | 4.100 | 3.980 | 4.020 | 173,400 | +0.03(+0.75%) |
Apr 26, 2004 | 3.900 | 3.990 | 3.850 | 3.990 | 72,500 | +0.03(+0.76%) |
Apr 23, 2004 | 3.790 | 4.000 | 3.760 | 3.960 | 210,700 | +0.17(+4.49%) |
Apr 22, 2004 | 3.780 | 3.820 | 3.730 | 3.790 | 106,900 | +0.01(+0.26%) |
Apr 21, 2004 | 3.750 | 3.790 | 3.750 | 3.780 | 51,500 | +0.03(+0.80%) |
Apr 20, 2004 | 3.790 | 3.800 | 3.750 | 3.750 | 47,100 | -0.02(-0.53%) |
Apr 19, 2004 | 3.750 | 3.770 | 3.750 | 3.770 | 32,000 | -0.03(-0.79%) |
Apr 16, 2004 | 3.800 | 3.900 | 3.800 | 3.800 | 24,000 | -0.07(-1.81%) |
Apr 15, 2004 | 3.850 | 3.870 | 3.770 | 3.870 | 59,700 | +0.06(+1.57%) |
Apr 14, 2004 | 3.780 | 3.850 | 3.760 | 3.810 | 54,300 | +0.04(+1.06%) |
Apr 13, 2004 | 3.850 | 3.870 | 3.770 | 3.770 | 57,300 | -0.09(-2.33%) |
Apr 12, 2004 | 3.900 | 3.950 | 3.750 | 3.860 | 59,600 | +0.01(+0.26%) |
Apr 08, 2004 | 3.930 | 3.940 | 3.770 | 3.850 | 30,100 | -0.08(-2.04%) |
Apr 07, 2004 | 3.760 | 3.930 | 3.670 | 3.930 | 69,600 | +0.16(+4.24%) |
Apr 06, 2004 | 3.890 | 3.890 | 3.750 | 3.770 | 51,500 | -0.12(-3.08%) |
Apr 05, 2004 | 3.730 | 3.910 | 3.730 | 3.890 | 65,700 | +0.06(+1.57%) |
Apr 02, 2004 | 3.980 | 4.000 | 3.800 | 3.830 | 82,500 | -0.08(-2.05%) |
Apr 01, 2004 | 3.820 | 3.990 | 3.780 | 3.910 | 146,400 | +0.09(+2.36%) |
Mar 31, 2004 | 3.850 | 3.850 | 3.750 | 3.820 | 71,300 | +0.01(+0.26%) |
Mar 30, 2004 | 3.630 | 3.840 | 3.620 | 3.810 | 215,800 | +0.18(+4.96%) |
Mar 29, 2004 | 3.480 | 3.630 | 3.410 | 3.630 | 89,500 | +0.18(+5.22%) |
Mar 26, 2004 | 3.450 | 3.470 | 3.380 | 3.450 | 37,000 | +0.01(+0.29%) |
Mar 25, 2004 | 3.440 | 3.450 | 3.350 | 3.440 | 38,900 | +0.09(+2.69%) |
Mar 24, 2004 | 3.450 | 3.450 | 3.350 | 3.350 | 30,000 | -0.08(-2.33%) |
Mar 23, 2004 | 3.480 | 3.570 | 3.350 | 3.430 | 62,800 | -0.02(-0.58%) |
Mar 22, 2004 | 3.480 | 3.540 | 3.390 | 3.450 | 54,600 | +0.05(+1.47%) |
Mar 19, 2004 | 3.460 | 3.470 | 3.390 | 3.400 | 49,600 | -0.01(-0.29%) |
Mar 18, 2004 | 3.540 | 3.540 | 3.370 | 3.410 | 26,000 | -0.07(-2.01%) |
Mar 17, 2004 | 3.390 | 3.650 | 3.390 | 3.480 | 74,700 | +0.11(+3.26%) |
Mar 16, 2004 | 3.300 | 3.410 | 3.300 | 3.370 | 43,800 | +0.07(+2.12%) |
Mar 15, 2004 | 3.380 | 3.400 | 3.300 | 3.300 | 82,500 | -0.06(-1.79%) |
Mar 12, 2004 | 3.380 | 3.470 | 3.350 | 3.360 | 409,000 | -0.03(-0.88%) |
Mar 11, 2004 | 3.470 | 3.490 | 3.380 | 3.390 | 96,300 | -0.08(-2.31%) |
Mar 10, 2004 | 3.610 | 3.610 | 3.470 | 3.470 | 56,200 | -0.13(-3.61%) |
Mar 09, 2004 | 3.550 | 3.630 | 3.500 | 3.600 | 80,400 | +0.05(+1.41%) |
Mar 08, 2004 | 3.480 | 3.620 | 3.450 | 3.550 | 78,500 | +0.07(+2.01%) |
Mar 05, 2004 | 3.500 | 3.640 | 3.440 | 3.480 | 50,900 | -0.03(-0.85%) |
Mar 04, 2004 | 3.550 | 3.550 | 3.500 | 3.510 | 26,400 | -0.04(-1.13%) |
Mar 03, 2004 | 3.500 | 3.600 | 3.430 | 3.550 | 131,300 | +0.09(+2.60%) |
Mar 02, 2004 | 3.600 | 3.700 | 3.450 | 3.460 | 146,700 | -0.18(-4.95%) |