Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.689 | 3.697 | 3.642 | 3.670 | 56,994,016 | +0.02(+0.47%) |
May 27, 2004 | 3.709 | 3.714 | 3.637 | 3.652 | 45,196,520 | -0.02(-0.52%) |
May 26, 2004 | 3.628 | 3.683 | 3.619 | 3.671 | 40,734,404 | +0.04(+1.09%) |
May 25, 2004 | 3.590 | 3.640 | 3.557 | 3.632 | 47,112,992 | +0.05(+1.35%) |
May 24, 2004 | 3.611 | 3.626 | 3.545 | 3.583 | 57,252,168 | -0.01(-0.38%) |
May 21, 2004 | 3.609 | 3.626 | 3.556 | 3.597 | 51,052,436 | +0.02(+0.43%) |
May 20, 2004 | 3.573 | 3.614 | 3.559 | 3.581 | 59,586,548 | +0.03(+0.88%) |
May 19, 2004 | 3.663 | 3.687 | 3.550 | 3.550 | 190,324,448 | +0.12(+3.63%) |
May 18, 2004 | 3.402 | 3.452 | 3.386 | 3.426 | 56,500,860 | +0.06(+1.69%) |
May 17, 2004 | 3.331 | 3.403 | 3.319 | 3.369 | 50,871,844 | -0.02(-0.56%) |
May 14, 2004 | 3.454 | 3.459 | 3.369 | 3.388 | 88,016,992 | -0.07(-2.10%) |
May 13, 2004 | 3.441 | 3.533 | 3.431 | 3.460 | 62,671,076 | -0.01(-0.40%) |
May 12, 2004 | 3.429 | 3.486 | 3.412 | 3.474 | 63,783,564 | +0.00(+0.00%) |
May 11, 2004 | 3.464 | 3.493 | 3.438 | 3.474 | 65,088,224 | +0.03(+0.95%) |
May 10, 2004 | 3.429 | 3.445 | 3.378 | 3.441 | 81,790,056 | -0.01(-0.40%) |
May 07, 2004 | 3.421 | 3.497 | 3.414 | 3.455 | 96,071,840 | +0.04(+1.11%) |
May 06, 2004 | 3.419 | 3.454 | 3.412 | 3.417 | 76,764,168 | -0.04(-1.10%) |
May 05, 2004 | 3.455 | 3.514 | 3.438 | 3.455 | 72,497,112 | +0.02(+0.60%) |
May 04, 2004 | 3.431 | 3.469 | 3.421 | 3.435 | 91,851,088 | +0.04(+1.17%) |
May 03, 2004 | 3.447 | 3.464 | 3.390 | 3.395 | 78,164,904 | -0.01(-0.25%) |
Apr 30, 2004 | 3.485 | 3.500 | 3.400 | 3.403 | 76,676,760 | -0.09(-2.67%) |
Apr 29, 2004 | 3.600 | 3.618 | 3.455 | 3.497 | 79,473,616 | -0.08(-2.22%) |
Apr 28, 2004 | 3.637 | 3.651 | 3.569 | 3.576 | 70,907,096 | -0.10(-2.63%) |
Apr 27, 2004 | 3.732 | 3.749 | 3.666 | 3.673 | 58,828,872 | -0.07(-1.89%) |
Apr 26, 2004 | 3.744 | 3.763 | 3.694 | 3.744 | 51,079,640 | +0.00(+0.00%) |
Apr 23, 2004 | 3.775 | 3.801 | 3.666 | 3.744 | 66,969,384 | -0.02(-0.64%) |
Apr 22, 2004 | 3.680 | 3.796 | 3.659 | 3.768 | 66,487,228 | +0.08(+2.30%) |
Apr 21, 2004 | 3.642 | 3.695 | 3.588 | 3.683 | 80,055,328 | +0.03(+0.76%) |
Apr 20, 2004 | 3.749 | 3.765 | 3.654 | 3.656 | 62,079,520 | -0.10(-2.58%) |
Apr 19, 2004 | 3.771 | 3.784 | 3.718 | 3.752 | 48,991,260 | -0.05(-1.27%) |
Apr 16, 2004 | 3.782 | 3.801 | 3.706 | 3.801 | 74,059,344 | +0.02(+0.50%) |
Apr 15, 2004 | 3.809 | 3.823 | 3.742 | 3.782 | 59,393,220 | -0.02(-0.45%) |
Apr 14, 2004 | 3.804 | 3.835 | 3.790 | 3.799 | 60,462,880 | -0.04(-1.17%) |
Apr 13, 2004 | 3.910 | 3.913 | 3.828 | 3.844 | 75,385,416 | -0.07(-1.68%) |
Apr 12, 2004 | 3.951 | 3.974 | 3.891 | 3.910 | 48,319,252 | -0.04(-1.05%) |
Apr 08, 2004 | 4.032 | 4.043 | 3.937 | 3.951 | 50,587,644 | -0.04(-1.08%) |
Apr 07, 2004 | 4.000 | 4.024 | 3.903 | 3.994 | 75,776,696 | -0.04(-0.98%) |
Apr 06, 2004 | 4.060 | 4.081 | 4.013 | 4.034 | 44,569,080 | -0.05(-1.23%) |
Apr 05, 2004 | 4.001 | 4.103 | 4.001 | 4.084 | 57,527,108 | +0.10(+2.43%) |
Apr 02, 2004 | 4.017 | 4.043 | 3.965 | 3.987 | 72,943,960 | +0.03(+0.65%) |
Apr 01, 2004 | 3.965 | 4.000 | 3.949 | 3.962 | 60,561,280 | +0.02(+0.39%) |
Mar 31, 2004 | 3.991 | 3.993 | 3.941 | 3.946 | 102,163,336 | -0.05(-1.25%) |
Mar 30, 2004 | 4.003 | 4.003 | 3.932 | 3.996 | 84,896,576 | -0.01(-0.17%) |
Mar 29, 2004 | 3.965 | 4.050 | 3.962 | 4.003 | 80,921,248 | +0.14(+3.62%) |
Mar 26, 2004 | 3.839 | 3.891 | 3.818 | 3.863 | 43,923,696 | +0.00(+0.04%) |
Mar 25, 2004 | 3.784 | 3.892 | 3.778 | 3.861 | 53,856,816 | +0.13(+3.38%) |
Mar 24, 2004 | 3.702 | 3.784 | 3.683 | 3.735 | 47,357,252 | +0.04(+1.08%) |
Mar 23, 2004 | 3.706 | 3.761 | 3.695 | 3.695 | 53,503,156 | +0.00(+0.05%) |
Mar 22, 2004 | 3.666 | 3.704 | 3.638 | 3.694 | 66,976,912 | -0.04(-1.16%) |
Mar 19, 2004 | 3.815 | 3.839 | 3.727 | 3.737 | 60,354,640 | -0.08(-1.99%) |
Mar 18, 2004 | 3.787 | 3.837 | 3.770 | 3.813 | 54,339,552 | -0.01(-0.23%) |
Mar 17, 2004 | 3.766 | 3.835 | 3.765 | 3.822 | 66,535,852 | +0.06(+1.51%) |
Mar 16, 2004 | 3.771 | 3.792 | 3.706 | 3.765 | 58,568,984 | +0.01(+0.37%) |
Mar 15, 2004 | 3.846 | 3.846 | 3.732 | 3.751 | 65,496,868 | -0.11(-2.91%) |
Mar 12, 2004 | 3.870 | 3.887 | 3.823 | 3.863 | 55,451,460 | +0.06(+1.54%) |
Mar 11, 2004 | 3.818 | 3.911 | 3.803 | 3.804 | 77,204,064 | -0.05(-1.30%) |
Mar 10, 2004 | 3.828 | 3.901 | 3.818 | 3.854 | 63,029,944 | -0.01(-0.13%) |
Mar 09, 2004 | 3.929 | 3.929 | 3.835 | 3.860 | 69,780,136 | -0.06(-1.41%) |
Mar 08, 2004 | 3.930 | 3.968 | 3.911 | 3.915 | 53,571,456 | -0.01(-0.35%) |
Mar 05, 2004 | 3.910 | 3.956 | 3.879 | 3.929 | 55,890,208 | -0.02(-0.39%) |
Mar 04, 2004 | 3.956 | 3.967 | 3.922 | 3.944 | 41,368,212 | -0.02(-0.61%) |
Mar 03, 2004 | 3.941 | 3.972 | 3.899 | 3.968 | 45,393,900 | +0.02(+0.53%) |
Mar 02, 2004 | 4.008 | 4.008 | 3.943 | 3.948 | 55,343,224 | -0.03(-0.65%) |