Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.388 | 3.407 | 3.367 | 3.400 | 367,050 | +0.04(+1.07%) |
May 27, 2004 | 3.359 | 3.391 | 3.340 | 3.364 | 397,013 | +0.00(+0.00%) |
May 26, 2004 | 3.362 | 3.364 | 3.340 | 3.364 | 408,250 | +0.01(+0.36%) |
May 25, 2004 | 3.316 | 3.352 | 3.304 | 3.352 | 407,001 | +0.06(+1.82%) |
May 24, 2004 | 3.285 | 3.306 | 3.249 | 3.292 | 381,616 | +0.03(+1.03%) |
May 21, 2004 | 3.206 | 3.263 | 3.203 | 3.258 | 625,900 | +0.06(+1.80%) |
May 20, 2004 | 3.232 | 3.254 | 3.177 | 3.201 | 507,295 | -0.02(-0.52%) |
May 19, 2004 | 3.179 | 3.230 | 3.172 | 3.218 | 462,766 | +0.06(+1.90%) |
May 18, 2004 | 3.174 | 3.189 | 3.148 | 3.157 | 404,088 | -0.02(-0.53%) |
May 17, 2004 | 3.174 | 3.203 | 3.172 | 3.174 | 367,466 | -0.02(-0.75%) |
May 14, 2004 | 3.194 | 3.203 | 3.148 | 3.198 | 380,367 | +0.04(+1.14%) |
May 13, 2004 | 3.169 | 3.194 | 3.107 | 3.162 | 486,071 | +0.03(+0.92%) |
May 12, 2004 | 3.153 | 3.169 | 3.088 | 3.133 | 434,051 | -0.02(-0.69%) |
May 11, 2004 | 3.076 | 3.169 | 3.066 | 3.155 | 693,317 | +0.07(+2.34%) |
May 10, 2004 | 3.194 | 3.194 | 3.064 | 3.083 | 1,107,394 | -0.09(-2.73%) |
May 07, 2004 | 3.338 | 3.338 | 3.100 | 3.169 | 1,243,893 | -0.17(-5.04%) |
May 06, 2004 | 3.345 | 3.347 | 3.280 | 3.338 | 421,150 | +0.01(+0.36%) |
May 05, 2004 | 3.316 | 3.386 | 3.282 | 3.326 | 518,115 | +0.02(+0.58%) |
May 04, 2004 | 3.333 | 3.338 | 3.275 | 3.306 | 531,016 | -0.01(-0.29%) |
May 03, 2004 | 3.350 | 3.357 | 3.290 | 3.316 | 301,713 | -0.00(-0.07%) |
Apr 30, 2004 | 3.249 | 3.328 | 3.249 | 3.318 | 314,614 | +0.06(+1.69%) |
Apr 29, 2004 | 3.304 | 3.316 | 3.249 | 3.263 | 532,264 | -0.03(-0.88%) |
Apr 28, 2004 | 3.338 | 3.350 | 3.270 | 3.292 | 667,099 | +0.01(+0.44%) |
Apr 27, 2004 | 3.302 | 3.350 | 3.258 | 3.278 | 795,692 | -0.05(-1.45%) |
Apr 26, 2004 | 3.342 | 3.386 | 3.292 | 3.326 | 618,825 | -0.06(-1.63%) |
Apr 23, 2004 | 3.429 | 3.429 | 3.330 | 3.381 | 411,995 | -0.05(-1.40%) |
Apr 22, 2004 | 3.294 | 3.448 | 3.294 | 3.429 | 785,704 | +0.07(+2.07%) |
Apr 21, 2004 | 3.323 | 3.364 | 3.318 | 3.359 | 650,037 | +0.01(+0.43%) |
Apr 20, 2004 | 3.403 | 3.434 | 3.326 | 3.345 | 438,213 | -0.05(-1.49%) |
Apr 19, 2004 | 3.455 | 3.455 | 3.393 | 3.395 | 374,957 | +0.00(+0.00%) |
Apr 16, 2004 | 3.357 | 3.407 | 3.352 | 3.395 | 448,201 | +0.04(+1.15%) |
Apr 15, 2004 | 3.354 | 3.403 | 3.306 | 3.357 | 783,623 | +0.00(+0.14%) |
Apr 14, 2004 | 3.395 | 3.436 | 3.318 | 3.352 | 1,027,075 | -0.07(-2.11%) |
Apr 13, 2004 | 3.508 | 3.508 | 3.417 | 3.424 | 462,350 | -0.09(-2.53%) |
Apr 12, 2004 | 3.578 | 3.578 | 3.501 | 3.513 | 338,335 | -0.04(-1.22%) |
Apr 08, 2004 | 3.508 | 3.576 | 3.503 | 3.556 | 306,707 | +0.04(+1.09%) |
Apr 07, 2004 | 3.491 | 3.556 | 3.482 | 3.518 | 491,897 | +0.01(+0.21%) |
Apr 06, 2004 | 3.604 | 3.612 | 3.427 | 3.511 | 1,097,822 | -0.09(-2.60%) |
Apr 05, 2004 | 3.698 | 3.737 | 3.592 | 3.604 | 733,268 | -0.11(-2.91%) |
Apr 02, 2004 | 3.809 | 3.809 | 3.698 | 3.713 | 437,797 | -0.09(-2.40%) |
Apr 01, 2004 | 3.809 | 3.816 | 3.770 | 3.804 | 228,470 | +0.02(+0.51%) |
Mar 31, 2004 | 3.789 | 3.806 | 3.777 | 3.785 | 261,762 | +0.03(+0.77%) |
Mar 30, 2004 | 3.773 | 3.789 | 3.749 | 3.756 | 244,700 | +0.01(+0.19%) |
Mar 29, 2004 | 3.756 | 3.770 | 3.713 | 3.749 | 298,800 | +0.00(+0.00%) |
Mar 26, 2004 | 3.746 | 3.756 | 3.727 | 3.749 | 238,874 | +0.00(+0.13%) |
Mar 25, 2004 | 3.816 | 3.816 | 3.732 | 3.744 | 455,275 | -0.04(-1.14%) |
Mar 24, 2004 | 3.797 | 3.806 | 3.773 | 3.787 | 276,744 | -0.01(-0.25%) |
Mar 23, 2004 | 3.749 | 3.797 | 3.739 | 3.797 | 407,417 | +0.06(+1.48%) |
Mar 22, 2004 | 3.761 | 3.799 | 3.725 | 3.741 | 372,876 | -0.02(-0.45%) |
Mar 19, 2004 | 3.777 | 3.777 | 3.737 | 3.758 | 338,335 | -0.02(-0.51%) |
Mar 18, 2004 | 3.816 | 3.816 | 3.749 | 3.777 | 311,701 | +0.00(+0.13%) |
Mar 17, 2004 | 3.797 | 3.811 | 3.758 | 3.773 | 404,504 | -0.02(-0.57%) |
Mar 16, 2004 | 3.761 | 3.809 | 3.741 | 3.794 | 243,868 | +0.04(+1.15%) |
Mar 15, 2004 | 3.749 | 3.761 | 3.720 | 3.751 | 315,030 | +0.00(+0.13%) |
Mar 12, 2004 | 3.773 | 3.785 | 3.739 | 3.746 | 284,651 | -0.01(-0.19%) |
Mar 11, 2004 | 3.845 | 3.857 | 3.749 | 3.753 | 410,747 | -0.05(-1.26%) |
Mar 10, 2004 | 3.809 | 3.835 | 3.773 | 3.801 | 424,064 | -0.02(-0.63%) |
Mar 09, 2004 | 3.818 | 3.840 | 3.789 | 3.825 | 465,263 | +0.04(+0.95%) |
Mar 08, 2004 | 3.758 | 3.809 | 3.741 | 3.789 | 394,100 | +0.06(+1.48%) |
Mar 05, 2004 | 3.777 | 3.785 | 3.717 | 3.734 | 361,640 | -0.04(-1.02%) |
Mar 04, 2004 | 3.773 | 3.785 | 3.739 | 3.773 | 302,962 | +0.00(+0.00%) |
Mar 03, 2004 | 3.773 | 3.785 | 3.741 | 3.773 | 330,428 | +0.01(+0.26%) |
Mar 02, 2004 | 3.756 | 3.780 | 3.732 | 3.763 | 364,969 | +0.01(+0.19%) |