Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.056 | 3.056 | 3.006 | 3.021 | 75,487 | -0.01(-0.39%) |
May 27, 2004 | 3.042 | 3.058 | 3.018 | 3.032 | 85,665 | +0.01(+0.47%) |
May 26, 2004 | 3.023 | 3.042 | 3.016 | 3.018 | 36,471 | -0.00(-0.16%) |
May 25, 2004 | 2.971 | 3.023 | 2.966 | 3.023 | 71,670 | +0.06(+2.07%) |
May 24, 2004 | 2.910 | 2.971 | 2.865 | 2.962 | 135,707 | +0.05(+1.87%) |
May 21, 2004 | 2.900 | 2.910 | 2.877 | 2.907 | 111,110 | +0.03(+0.90%) |
May 20, 2004 | 2.971 | 2.971 | 2.881 | 2.881 | 143,340 | -0.08(-2.63%) |
May 19, 2004 | 2.936 | 2.983 | 2.905 | 2.959 | 75,911 | +0.04(+1.37%) |
May 18, 2004 | 2.896 | 2.936 | 2.896 | 2.919 | 36,895 | +0.01(+0.41%) |
May 17, 2004 | 2.943 | 2.948 | 2.884 | 2.907 | 112,382 | -0.01(-0.40%) |
May 14, 2004 | 2.900 | 2.955 | 2.900 | 2.919 | 91,178 | +0.03(+1.06%) |
May 13, 2004 | 2.912 | 2.936 | 2.889 | 2.889 | 68,277 | +0.00(+0.00%) |
May 12, 2004 | 2.936 | 2.943 | 2.865 | 2.889 | 43,256 | +0.00(+0.00%) |
May 11, 2004 | 2.912 | 2.919 | 2.844 | 2.889 | 158,183 | +0.04(+1.24%) |
May 10, 2004 | 2.872 | 2.872 | 2.841 | 2.853 | 101,356 | -0.02(-0.82%) |
May 07, 2004 | 2.893 | 2.896 | 2.806 | 2.877 | 176,843 | -0.03(-1.05%) |
May 06, 2004 | 2.924 | 2.933 | 2.865 | 2.907 | 100,508 | -0.04(-1.20%) |
May 05, 2004 | 2.945 | 2.952 | 2.924 | 2.943 | 64,884 | -0.03(-0.87%) |
May 04, 2004 | 2.971 | 2.971 | 2.945 | 2.969 | 59,371 | +0.00(+0.16%) |
May 03, 2004 | 2.948 | 2.966 | 2.940 | 2.964 | 64,884 | +0.02(+0.56%) |
Apr 30, 2004 | 2.924 | 2.952 | 2.924 | 2.948 | 52,586 | -0.02(-0.79%) |
Apr 29, 2004 | 2.931 | 2.976 | 2.931 | 2.971 | 105,173 | +0.02(+0.56%) |
Apr 28, 2004 | 2.936 | 2.959 | 2.924 | 2.955 | 50,890 | -0.00(-0.16%) |
Apr 27, 2004 | 2.945 | 2.959 | 2.936 | 2.959 | 61,492 | +0.01(+0.40%) |
Apr 26, 2004 | 2.978 | 2.978 | 2.924 | 2.948 | 113,230 | -0.03(-0.95%) |
Apr 23, 2004 | 2.995 | 2.995 | 2.922 | 2.976 | 131,466 | -0.03(-1.02%) |
Apr 22, 2004 | 2.995 | 3.006 | 2.973 | 3.006 | 52,586 | +0.04(+1.19%) |
Apr 21, 2004 | 3.042 | 3.042 | 2.971 | 2.971 | 134,434 | -0.05(-1.56%) |
Apr 20, 2004 | 3.042 | 3.070 | 2.992 | 3.018 | 91,178 | -0.03(-1.01%) |
Apr 19, 2004 | 3.042 | 3.077 | 3.042 | 3.049 | 83,544 | +0.04(+1.41%) |
Apr 16, 2004 | 3.065 | 3.091 | 2.985 | 3.006 | 157,335 | -0.04(-1.24%) |
Apr 15, 2004 | 3.176 | 3.207 | 3.044 | 3.044 | 206,529 | -0.08(-2.71%) |
Apr 14, 2004 | 3.065 | 3.148 | 3.054 | 3.129 | 124,256 | +0.05(+1.61%) |
Apr 13, 2004 | 2.948 | 3.110 | 2.948 | 3.080 | 533,074 | -0.16(-4.88%) |
Apr 12, 2004 | 3.282 | 3.282 | 3.186 | 3.238 | 110,686 | -0.04(-1.36%) |
Apr 08, 2004 | 3.264 | 3.285 | 3.242 | 3.282 | 70,822 | +0.02(+0.58%) |
Apr 07, 2004 | 3.256 | 3.292 | 3.245 | 3.264 | 77,183 | +0.02(+0.58%) |
Apr 06, 2004 | 3.242 | 3.254 | 3.228 | 3.245 | 166,665 | +0.03(+0.81%) |
Apr 05, 2004 | 3.454 | 3.473 | 3.219 | 3.219 | 238,759 | -0.23(-6.57%) |
Apr 02, 2004 | 3.502 | 3.502 | 3.443 | 3.445 | 49,617 | -0.08(-2.14%) |
Apr 01, 2004 | 3.478 | 3.521 | 3.478 | 3.521 | 44,952 | +0.05(+1.56%) |
Mar 31, 2004 | 3.452 | 3.466 | 3.429 | 3.466 | 94,570 | -0.01(-0.27%) |
Mar 30, 2004 | 3.438 | 3.476 | 3.424 | 3.476 | 95,419 | +0.03(+0.89%) |
Mar 29, 2004 | 3.445 | 3.469 | 3.438 | 3.445 | 81,000 | -0.04(-1.28%) |
Mar 26, 2004 | 3.478 | 3.506 | 3.469 | 3.490 | 50,041 | -0.00(-0.14%) |
Mar 25, 2004 | 3.478 | 3.502 | 3.476 | 3.495 | 35,199 | +0.02(+0.47%) |
Mar 24, 2004 | 3.478 | 3.523 | 3.471 | 3.478 | 30,534 | -0.01(-0.20%) |
Mar 23, 2004 | 3.525 | 3.525 | 3.469 | 3.485 | 103,900 | -0.03(-0.94%) |
Mar 22, 2004 | 3.509 | 3.537 | 3.483 | 3.518 | 64,036 | +0.02(+0.61%) |
Mar 19, 2004 | 3.485 | 3.506 | 3.466 | 3.497 | 88,633 | +0.02(+0.68%) |
Mar 18, 2004 | 3.471 | 3.488 | 3.443 | 3.473 | 50,890 | -0.02(-0.47%) |
Mar 17, 2004 | 3.513 | 3.523 | 3.485 | 3.490 | 44,104 | -0.01(-0.27%) |
Mar 16, 2004 | 3.513 | 3.518 | 3.478 | 3.499 | 50,041 | -0.01(-0.27%) |
Mar 15, 2004 | 3.509 | 3.525 | 3.492 | 3.509 | 85,241 | -0.02(-0.67%) |
Mar 12, 2004 | 3.492 | 3.532 | 3.478 | 3.532 | 92,026 | +0.05(+1.49%) |
Mar 11, 2004 | 3.530 | 3.537 | 3.480 | 3.480 | 69,549 | -0.04(-1.20%) |
Mar 10, 2004 | 3.537 | 3.558 | 3.518 | 3.523 | 47,073 | -0.00(-0.07%) |
Mar 09, 2004 | 3.535 | 3.535 | 3.502 | 3.525 | 72,094 | -0.01(-0.27%) |
Mar 08, 2004 | 3.480 | 3.535 | 3.480 | 3.535 | 89,481 | +0.06(+1.70%) |
Mar 05, 2004 | 3.513 | 3.513 | 3.466 | 3.476 | 68,701 | -0.02(-0.67%) |
Mar 04, 2004 | 3.504 | 3.513 | 3.454 | 3.499 | 83,544 | -0.01(-0.34%) |
Mar 03, 2004 | 3.478 | 3.516 | 3.466 | 3.511 | 53,858 | +0.03(+0.74%) |
Mar 02, 2004 | 3.495 | 3.502 | 3.466 | 3.485 | 67,429 | +0.01(+0.41%) |