Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.106 | 3.106 | 3.054 | 3.073 | 405,212 | -0.03(-1.09%) |
May 27, 2004 | 3.152 | 3.169 | 3.081 | 3.106 | 884,271 | -0.06(-1.97%) |
May 26, 2004 | 3.106 | 3.169 | 3.105 | 3.169 | 1,063,681 | +0.05(+1.52%) |
May 25, 2004 | 3.024 | 3.126 | 3.024 | 3.121 | 801,430 | +0.09(+3.00%) |
May 24, 2004 | 2.976 | 3.047 | 2.975 | 3.030 | 838,826 | +0.04(+1.38%) |
May 21, 2004 | 2.968 | 2.999 | 2.966 | 2.989 | 1,807,359 | +0.02(+0.53%) |
May 20, 2004 | 3.084 | 3.109 | 2.973 | 2.973 | 1,992,924 | -0.10(-3.33%) |
May 19, 2004 | 3.138 | 3.167 | 3.073 | 3.076 | 855,395 | -0.07(-2.18%) |
May 18, 2004 | 3.158 | 3.176 | 3.133 | 3.144 | 905,573 | +0.00(+0.07%) |
May 17, 2004 | 3.120 | 3.169 | 3.092 | 3.142 | 936,816 | -0.01(-0.30%) |
May 14, 2004 | 3.145 | 3.177 | 3.135 | 3.152 | 1,972,568 | -0.01(-0.30%) |
May 13, 2004 | 3.189 | 3.189 | 3.143 | 3.161 | 1,432,917 | -0.02(-0.60%) |
May 12, 2004 | 3.276 | 3.280 | 3.143 | 3.180 | 1,289,010 | -0.12(-3.74%) |
May 11, 2004 | 3.265 | 3.349 | 3.264 | 3.304 | 1,318,359 | +0.03(+0.90%) |
May 10, 2004 | 3.214 | 3.317 | 3.214 | 3.274 | 1,209,009 | +0.03(+0.81%) |
May 07, 2004 | 3.443 | 3.453 | 3.208 | 3.248 | 2,196,003 | -0.21(-6.16%) |
May 06, 2004 | 3.518 | 3.524 | 3.424 | 3.461 | 922,141 | -0.06(-1.65%) |
May 05, 2004 | 3.403 | 3.570 | 3.381 | 3.519 | 1,470,787 | +0.07(+1.90%) |
May 04, 2004 | 3.436 | 3.489 | 3.396 | 3.454 | 731,843 | +0.01(+0.43%) |
May 03, 2004 | 3.551 | 3.552 | 3.406 | 3.439 | 1,522,859 | -0.09(-2.66%) |
Apr 30, 2004 | 3.507 | 3.560 | 3.502 | 3.533 | 1,338,241 | +0.03(+0.78%) |
Apr 29, 2004 | 3.511 | 3.553 | 3.488 | 3.506 | 623,913 | +0.01(+0.30%) |
Apr 28, 2004 | 3.601 | 3.602 | 3.495 | 3.495 | 689,712 | -0.10(-2.88%) |
Apr 27, 2004 | 3.538 | 3.619 | 3.538 | 3.599 | 797,643 | +0.07(+1.85%) |
Apr 26, 2004 | 3.563 | 3.590 | 3.472 | 3.533 | 906,046 | -0.03(-0.95%) |
Apr 23, 2004 | 3.579 | 3.599 | 3.552 | 3.567 | 1,768,069 | -0.00(-0.09%) |
Apr 22, 2004 | 3.479 | 3.570 | 3.457 | 3.570 | 2,673,169 | +0.09(+2.61%) |
Apr 21, 2004 | 3.425 | 3.480 | 3.406 | 3.479 | 1,031,965 | +0.06(+1.86%) |
Apr 20, 2004 | 3.471 | 3.501 | 3.408 | 3.416 | 1,427,236 | -0.05(-1.34%) |
Apr 19, 2004 | 3.463 | 3.497 | 3.412 | 3.462 | 788,175 | +0.02(+0.58%) |
Apr 16, 2004 | 3.369 | 3.506 | 3.367 | 3.442 | 677,404 | +0.08(+2.39%) |
Apr 15, 2004 | 3.360 | 3.412 | 3.350 | 3.362 | 1,420,609 | +0.01(+0.35%) |
Apr 14, 2004 | 3.410 | 3.425 | 3.349 | 3.350 | 1,970,201 | -0.09(-2.55%) |
Apr 13, 2004 | 3.478 | 3.491 | 3.422 | 3.438 | 1,773,749 | -0.07(-1.87%) |
Apr 12, 2004 | 3.487 | 3.533 | 3.477 | 3.504 | 661,309 | +0.02(+0.48%) |
Apr 08, 2004 | 3.506 | 3.545 | 3.450 | 3.487 | 968,059 | -0.02(-0.57%) |
Apr 07, 2004 | 3.212 | 3.514 | 3.143 | 3.507 | 5,863,741 | +0.22(+6.79%) |
Apr 06, 2004 | 3.466 | 3.475 | 3.282 | 3.284 | 3,151,281 | -0.19(-5.59%) |
Apr 05, 2004 | 3.491 | 3.511 | 3.477 | 3.478 | 1,822,034 | -0.03(-0.78%) |
Apr 02, 2004 | 3.466 | 3.575 | 3.466 | 3.506 | 1,423,923 | +0.04(+1.10%) |
Apr 01, 2004 | 3.557 | 3.565 | 3.467 | 3.468 | 1,788,424 | -0.10(-2.73%) |
Mar 31, 2004 | 3.670 | 3.682 | 3.545 | 3.565 | 2,219,672 | -0.14(-3.87%) |
Mar 30, 2004 | 3.665 | 3.731 | 3.659 | 3.708 | 809,004 | +0.05(+1.44%) |
Mar 29, 2004 | 3.668 | 3.670 | 3.633 | 3.656 | 629,593 | -0.01(-0.26%) |
Mar 26, 2004 | 3.575 | 3.678 | 3.575 | 3.665 | 891,845 | +0.10(+2.66%) |
Mar 25, 2004 | 3.591 | 3.633 | 3.565 | 3.570 | 1,595,286 | -0.02(-0.65%) |
Mar 24, 2004 | 3.620 | 3.660 | 3.582 | 3.593 | 1,404,041 | -0.02(-0.64%) |
Mar 23, 2004 | 3.660 | 3.660 | 3.615 | 3.617 | 813,737 | -0.02(-0.49%) |
Mar 22, 2004 | 3.591 | 3.675 | 3.550 | 3.635 | 770,187 | +0.04(+1.06%) |
Mar 19, 2004 | 3.697 | 3.697 | 3.595 | 3.596 | 636,694 | -0.10(-2.58%) |
Mar 18, 2004 | 3.658 | 3.697 | 3.658 | 3.692 | 819,418 | +0.02(+0.43%) |
Mar 17, 2004 | 3.670 | 3.697 | 3.654 | 3.676 | 575,155 | +0.03(+0.81%) |
Mar 16, 2004 | 3.631 | 3.693 | 3.605 | 3.646 | 708,647 | +0.01(+0.29%) |
Mar 15, 2004 | 3.697 | 3.697 | 3.621 | 3.636 | 366,868 | -0.06(-1.63%) |
Mar 12, 2004 | 3.697 | 3.697 | 3.681 | 3.696 | 642,374 | +0.01(+0.32%) |
Mar 11, 2004 | 3.704 | 3.704 | 3.679 | 3.684 | 781,074 | -0.04(-1.08%) |
Mar 10, 2004 | 3.770 | 3.817 | 3.699 | 3.724 | 497,047 | -0.06(-1.70%) |
Mar 09, 2004 | 3.831 | 3.832 | 3.773 | 3.789 | 430,774 | -0.03(-0.86%) |
Mar 08, 2004 | 3.825 | 3.850 | 3.808 | 3.821 | 502,728 | -0.01(-0.25%) |
Mar 05, 2004 | 3.815 | 3.847 | 3.784 | 3.831 | 872,436 | +0.01(+0.30%) |
Mar 04, 2004 | 3.783 | 3.849 | 3.770 | 3.819 | 573,261 | +0.02(+0.56%) |
Mar 03, 2004 | 3.805 | 3.808 | 3.782 | 3.798 | 596,930 | -0.00(-0.11%) |
Mar 02, 2004 | 3.902 | 3.902 | 3.793 | 3.802 | 1,613,747 | -0.10(-2.44%) |