Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.540 | 3.552 | 3.463 | 3.540 | 85,531 | +0.02(+0.57%) |
May 27, 2004 | 3.568 | 3.568 | 3.507 | 3.519 | 79,598 | -0.04(-1.14%) |
May 26, 2004 | 3.592 | 3.600 | 3.519 | 3.560 | 53,395 | -0.05(-1.35%) |
May 25, 2004 | 3.600 | 3.621 | 3.584 | 3.608 | 135,712 | +0.00(+0.00%) |
May 24, 2004 | 3.568 | 3.612 | 3.540 | 3.608 | 152,274 | +0.05(+1.48%) |
May 21, 2004 | 3.515 | 3.568 | 3.515 | 3.556 | 82,564 | +0.00(+0.00%) |
May 20, 2004 | 3.519 | 3.600 | 3.491 | 3.556 | 148,072 | +0.04(+1.03%) |
May 19, 2004 | 3.479 | 3.519 | 3.443 | 3.519 | 137,195 | +0.04(+1.28%) |
May 18, 2004 | 3.358 | 3.479 | 3.337 | 3.475 | 72,429 | +0.08(+2.26%) |
May 17, 2004 | 3.382 | 3.430 | 3.277 | 3.398 | 66,743 | +0.04(+1.08%) |
May 14, 2004 | 3.398 | 3.398 | 3.337 | 3.362 | 71,440 | -0.05(-1.54%) |
May 13, 2004 | 3.341 | 3.439 | 3.341 | 3.414 | 67,485 | +0.10(+2.93%) |
May 12, 2004 | 3.256 | 3.350 | 3.236 | 3.317 | 111,734 | +0.08(+2.50%) |
May 11, 2004 | 3.196 | 3.244 | 3.155 | 3.236 | 339,899 | -0.06(-1.72%) |
May 10, 2004 | 3.479 | 3.479 | 3.252 | 3.293 | 197,265 | -0.22(-6.33%) |
May 07, 2004 | 3.499 | 3.519 | 3.483 | 3.515 | 75,148 | +0.01(+0.23%) |
May 06, 2004 | 3.479 | 3.536 | 3.479 | 3.507 | 51,417 | +0.01(+0.23%) |
May 05, 2004 | 3.511 | 3.556 | 3.451 | 3.499 | 65,507 | -0.01(-0.35%) |
May 04, 2004 | 3.459 | 3.560 | 3.459 | 3.511 | 28,427 | +0.07(+2.12%) |
May 03, 2004 | 3.447 | 3.479 | 3.350 | 3.439 | 105,307 | -0.02(-0.70%) |
Apr 30, 2004 | 3.507 | 3.536 | 3.439 | 3.463 | 104,812 | -0.09(-2.62%) |
Apr 29, 2004 | 3.657 | 3.657 | 3.430 | 3.556 | 96,902 | -0.08(-2.22%) |
Apr 28, 2004 | 3.600 | 3.641 | 3.592 | 3.637 | 60,316 | -0.01(-0.22%) |
Apr 27, 2004 | 3.564 | 3.645 | 3.564 | 3.645 | 72,429 | +0.08(+2.27%) |
Apr 26, 2004 | 3.625 | 3.633 | 3.540 | 3.564 | 84,295 | -0.07(-1.89%) |
Apr 23, 2004 | 3.661 | 3.669 | 3.560 | 3.633 | 44,248 | -0.01(-0.33%) |
Apr 22, 2004 | 3.519 | 3.669 | 3.519 | 3.645 | 97,643 | +0.08(+2.39%) |
Apr 21, 2004 | 3.608 | 3.629 | 3.471 | 3.560 | 109,509 | -0.07(-2.00%) |
Apr 20, 2004 | 3.641 | 3.641 | 3.608 | 3.633 | 57,103 | -0.01(-0.22%) |
Apr 19, 2004 | 3.596 | 3.641 | 3.596 | 3.641 | 75,890 | +0.02(+0.67%) |
Apr 16, 2004 | 3.536 | 3.637 | 3.536 | 3.617 | 90,969 | +0.08(+2.29%) |
Apr 15, 2004 | 3.439 | 3.621 | 3.430 | 3.536 | 262,031 | -0.08(-2.24%) |
Apr 14, 2004 | 3.641 | 3.657 | 3.487 | 3.617 | 129,285 | -0.02(-0.67%) |
Apr 13, 2004 | 3.677 | 3.677 | 3.633 | 3.641 | 111,239 | -0.04(-0.99%) |
Apr 12, 2004 | 3.661 | 3.681 | 3.612 | 3.677 | 130,274 | +0.04(+1.11%) |
Apr 08, 2004 | 3.665 | 3.665 | 3.608 | 3.637 | 99,127 | -0.03(-0.77%) |
Apr 07, 2004 | 3.600 | 3.665 | 3.600 | 3.665 | 130,027 | +0.04(+1.23%) |
Apr 06, 2004 | 3.641 | 3.645 | 3.612 | 3.621 | 89,980 | -0.01(-0.33%) |
Apr 05, 2004 | 3.661 | 3.689 | 3.625 | 3.633 | 156,477 | -0.03(-0.77%) |
Apr 02, 2004 | 3.645 | 3.685 | 3.633 | 3.661 | 114,453 | +0.02(+0.56%) |
Apr 01, 2004 | 3.653 | 3.689 | 3.637 | 3.641 | 180,950 | -0.01(-0.33%) |
Mar 31, 2004 | 3.641 | 3.685 | 3.633 | 3.653 | 162,162 | +0.02(+0.44%) |
Mar 30, 2004 | 3.612 | 3.661 | 3.612 | 3.637 | 171,556 | +0.00(+0.11%) |
Mar 29, 2004 | 3.633 | 3.641 | 3.608 | 3.633 | 101,351 | -0.00(-0.11%) |
Mar 26, 2004 | 3.625 | 3.649 | 3.560 | 3.637 | 217,288 | -0.01(-0.33%) |
Mar 25, 2004 | 3.770 | 3.770 | 3.649 | 3.649 | 210,861 | -0.12(-3.22%) |
Mar 24, 2004 | 3.823 | 3.823 | 3.722 | 3.770 | 168,342 | -0.02(-0.43%) |
Mar 23, 2004 | 3.782 | 3.790 | 3.722 | 3.786 | 213,827 | +0.04(+1.19%) |
Mar 22, 2004 | 3.661 | 3.742 | 3.641 | 3.742 | 186,388 | +0.11(+3.12%) |
Mar 19, 2004 | 3.641 | 3.641 | 3.604 | 3.629 | 89,733 | +0.02(+0.67%) |
Mar 18, 2004 | 3.637 | 3.641 | 3.604 | 3.604 | 221,243 | -0.02(-0.67%) |
Mar 17, 2004 | 3.548 | 3.649 | 3.548 | 3.629 | 208,142 | +0.08(+2.16%) |
Mar 16, 2004 | 3.528 | 3.564 | 3.528 | 3.552 | 160,926 | +0.02(+0.69%) |
Mar 15, 2004 | 3.519 | 3.528 | 3.499 | 3.528 | 256,840 | +0.03(+0.81%) |
Mar 12, 2004 | 3.511 | 3.528 | 3.467 | 3.499 | 99,374 | -0.01(-0.35%) |
Mar 11, 2004 | 3.507 | 3.511 | 3.467 | 3.511 | 72,676 | +0.02(+0.46%) |
Mar 10, 2004 | 3.519 | 3.528 | 3.463 | 3.495 | 106,295 | +0.02(+0.47%) |
Mar 09, 2004 | 3.491 | 3.540 | 3.479 | 3.479 | 125,330 | -0.01(-0.35%) |
Mar 08, 2004 | 3.495 | 3.495 | 3.479 | 3.491 | 49,192 | +0.01(+0.23%) |
Mar 05, 2004 | 3.483 | 3.519 | 3.451 | 3.483 | 101,351 | +0.00(+0.00%) |
Mar 04, 2004 | 3.499 | 3.499 | 3.447 | 3.483 | 71,935 | -0.02(-0.46%) |
Mar 03, 2004 | 3.475 | 3.511 | 3.459 | 3.499 | 116,925 | +0.02(+0.58%) |
Mar 02, 2004 | 3.487 | 3.519 | 3.455 | 3.479 | 157,466 | -0.01(-0.23%) |