Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.553 | 3.578 | 3.550 | 3.559 | 1,206,219 | -0.02(-0.55%) |
May 27, 2004 | 3.526 | 3.591 | 3.526 | 3.578 | 1,596,549 | +0.09(+2.56%) |
May 26, 2004 | 3.523 | 3.553 | 3.480 | 3.489 | 913,752 | -0.01(-0.31%) |
May 25, 2004 | 3.482 | 3.514 | 3.478 | 3.500 | 574,310 | +0.02(+0.51%) |
May 24, 2004 | 3.469 | 3.519 | 3.467 | 3.482 | 1,025,594 | +0.00(+0.10%) |
May 21, 2004 | 3.496 | 3.505 | 3.451 | 3.478 | 767,238 | -0.00(-0.05%) |
May 20, 2004 | 3.480 | 3.500 | 3.466 | 3.480 | 673,290 | -0.00(-0.05%) |
May 19, 2004 | 3.487 | 3.512 | 3.478 | 3.482 | 785,692 | +0.04(+1.14%) |
May 18, 2004 | 3.475 | 3.500 | 3.442 | 3.442 | 1,302,963 | -0.03(-0.93%) |
May 17, 2004 | 3.487 | 3.548 | 3.462 | 3.475 | 1,590,398 | -0.04(-1.07%) |
May 14, 2004 | 3.491 | 3.541 | 3.450 | 3.512 | 1,422,075 | +0.07(+1.92%) |
May 13, 2004 | 3.412 | 3.466 | 3.385 | 3.446 | 3,652,211 | +0.03(+0.84%) |
May 12, 2004 | 3.467 | 3.467 | 3.398 | 3.417 | 1,439,970 | -0.04(-1.24%) |
May 11, 2004 | 3.489 | 3.512 | 3.460 | 3.460 | 1,381,812 | -0.01(-0.26%) |
May 10, 2004 | 3.525 | 3.532 | 3.448 | 3.469 | 1,561,878 | -0.09(-2.66%) |
May 07, 2004 | 3.627 | 3.643 | 3.553 | 3.564 | 1,107,239 | -0.09(-2.35%) |
May 06, 2004 | 3.648 | 3.680 | 3.603 | 3.650 | 1,603,260 | +0.01(+0.29%) |
May 05, 2004 | 3.639 | 3.648 | 3.607 | 3.639 | 1,549,016 | +0.03(+0.79%) |
May 04, 2004 | 3.557 | 3.625 | 3.550 | 3.610 | 2,372,176 | +0.09(+2.49%) |
May 03, 2004 | 3.598 | 3.632 | 3.523 | 3.523 | 2,585,235 | -0.04(-1.20%) |
Apr 30, 2004 | 3.523 | 3.602 | 3.505 | 3.566 | 1,616,681 | +0.06(+1.84%) |
Apr 29, 2004 | 3.505 | 3.526 | 3.487 | 3.501 | 1,719,016 | +0.03(+0.82%) |
Apr 28, 2004 | 3.544 | 3.548 | 3.469 | 3.473 | 1,826,385 | -0.10(-2.75%) |
Apr 27, 2004 | 3.628 | 3.628 | 3.551 | 3.571 | 1,451,713 | -0.06(-1.72%) |
Apr 26, 2004 | 3.669 | 3.693 | 3.628 | 3.634 | 660,988 | -0.03(-0.83%) |
Apr 23, 2004 | 3.668 | 3.680 | 3.639 | 3.664 | 926,613 | -0.01(-0.19%) |
Apr 22, 2004 | 3.675 | 3.702 | 3.650 | 3.671 | 867,896 | +0.00(+0.05%) |
Apr 21, 2004 | 3.657 | 3.687 | 3.637 | 3.669 | 994,837 | +0.01(+0.15%) |
Apr 20, 2004 | 3.668 | 3.680 | 3.661 | 3.664 | 865,100 | -0.03(-0.73%) |
Apr 19, 2004 | 3.693 | 3.702 | 3.673 | 3.691 | 900,890 | -0.00(-0.10%) |
Apr 16, 2004 | 3.691 | 3.712 | 3.682 | 3.694 | 966,317 | +0.03(+0.78%) |
Apr 15, 2004 | 3.675 | 3.693 | 3.652 | 3.666 | 1,155,890 | +0.00(+0.10%) |
Apr 14, 2004 | 3.687 | 3.705 | 3.655 | 3.662 | 1,228,588 | -0.04(-1.21%) |
Apr 13, 2004 | 3.750 | 3.755 | 3.689 | 3.707 | 851,120 | -0.03(-0.81%) |
Apr 12, 2004 | 3.755 | 3.762 | 3.728 | 3.737 | 1,675,398 | -0.03(-0.81%) |
Apr 08, 2004 | 3.791 | 3.791 | 3.761 | 3.768 | 1,134,640 | -0.05(-1.40%) |
Apr 07, 2004 | 3.880 | 3.880 | 3.818 | 3.821 | 1,389,641 | -0.07(-1.75%) |
Apr 06, 2004 | 3.864 | 3.913 | 3.864 | 3.889 | 659,869 | -0.03(-0.69%) |
Apr 05, 2004 | 3.866 | 3.934 | 3.861 | 3.916 | 1,797,865 | +0.06(+1.62%) |
Apr 02, 2004 | 3.804 | 3.861 | 3.780 | 3.854 | 1,693,293 | +0.08(+2.08%) |
Apr 01, 2004 | 3.764 | 3.789 | 3.746 | 3.775 | 1,365,035 | +0.01(+0.38%) |
Mar 31, 2004 | 3.755 | 3.816 | 3.753 | 3.761 | 1,096,055 | +0.01(+0.14%) |
Mar 30, 2004 | 3.764 | 3.775 | 3.737 | 3.755 | 1,200,068 | -0.00(-0.05%) |
Mar 29, 2004 | 3.802 | 3.802 | 3.748 | 3.757 | 853,916 | -0.03(-0.66%) |
Mar 26, 2004 | 3.789 | 3.816 | 3.773 | 3.782 | 1,162,042 | +0.03(+0.71%) |
Mar 25, 2004 | 3.714 | 3.773 | 3.712 | 3.755 | 1,776,615 | +0.07(+1.99%) |
Mar 24, 2004 | 3.711 | 3.711 | 3.664 | 3.682 | 1,033,423 | -0.04(-1.20%) |
Mar 23, 2004 | 3.746 | 3.755 | 3.725 | 3.727 | 926,613 | -0.02(-0.43%) |
Mar 22, 2004 | 3.759 | 3.777 | 3.739 | 3.743 | 744,310 | -0.03(-0.81%) |
Mar 19, 2004 | 3.791 | 3.791 | 3.750 | 3.773 | 1,486,384 | -0.03(-0.66%) |
Mar 18, 2004 | 3.823 | 3.823 | 3.741 | 3.798 | 2,562,867 | -0.01(-0.19%) |
Mar 17, 2004 | 3.814 | 3.816 | 3.786 | 3.805 | 1,331,483 | -0.02(-0.56%) |
Mar 16, 2004 | 3.830 | 3.870 | 3.814 | 3.827 | 1,485,825 | +0.03(+0.85%) |
Mar 15, 2004 | 3.857 | 3.859 | 3.673 | 3.795 | 1,318,621 | -0.05(-1.39%) |
Mar 12, 2004 | 3.846 | 3.852 | 3.827 | 3.848 | 1,181,055 | -0.01(-0.37%) |
Mar 11, 2004 | 3.897 | 3.909 | 3.861 | 3.863 | 1,739,148 | -0.07(-1.86%) |
Mar 10, 2004 | 3.916 | 3.950 | 3.902 | 3.936 | 2,532,110 | +0.01(+0.36%) |
Mar 09, 2004 | 3.911 | 3.939 | 3.911 | 3.922 | 1,154,772 | -0.01(-0.18%) |
Mar 08, 2004 | 3.934 | 3.961 | 3.929 | 3.929 | 1,658,622 | -0.01(-0.27%) |
Mar 05, 2004 | 3.916 | 3.956 | 3.916 | 3.939 | 1,754,247 | +0.05(+1.33%) |
Mar 04, 2004 | 3.911 | 3.911 | 3.880 | 3.888 | 750,462 | -0.00(-0.09%) |
Mar 03, 2004 | 3.827 | 3.907 | 3.814 | 3.891 | 1,291,219 | +0.04(+0.93%) |
Mar 02, 2004 | 3.879 | 3.900 | 3.846 | 3.855 | 1,686,582 | -0.04(-1.01%) |