Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 3646 | 3678 | 3645 | 3670 | 0 | +17.60(+0.48%) |
May 28, 2004 | 3690 | 3697 | 3652 | 3652 | 0 | -27.34(-0.74%) |
May 27, 2004 | 3670 | 3695 | 3669 | 3679 | 0 | +19.45(+0.53%) |
May 26, 2004 | 3664 | 3668 | 3640 | 3660 | 0 | +49.39(+1.37%) |
May 25, 2004 | 3611 | 3621 | 3598 | 3611 | 0 | -18.29(-0.50%) |
May 24, 2004 | 3605 | 3644 | 3594 | 3629 | 0 | +21.80(+0.60%) |
May 21, 2004 | 3627 | 3640 | 3591 | 3607 | 0 | -2.95(-0.08%) |
May 20, 2004 | 3615 | 3619 | 3595 | 3610 | 0 | -33.35(-0.92%) |
May 19, 2004 | 3598 | 3652 | 3597 | 3643 | 0 | +74.18(+2.08%) |
May 18, 2004 | 3571 | 3573 | 3543 | 3569 | 0 | +16.12(+0.45%) |
May 17, 2004 | 3553 | 3558 | 3521 | 3553 | 0 | -50.24(-1.39%) |
May 14, 2004 | 3604 | 3621 | 3575 | 3603 | 0 | -10.98(-0.30%) |
May 13, 2004 | 3591 | 3614 | 3579 | 3614 | 0 | +49.90(+1.40%) |
May 12, 2004 | 3613 | 3614 | 3564 | 3564 | 0 | -42.07(-1.17%) |
May 11, 2004 | 3570 | 3608 | 3570 | 3606 | 0 | +53.06(+1.49%) |
May 10, 2004 | 3593 | 3598 | 3553 | 3553 | 0 | -99.83(-2.73%) |
May 07, 2004 | 3655 | 3666 | 3624 | 3653 | 0 | -1.96(-0.05%) |
May 06, 2004 | 3700 | 3720 | 3655 | 3655 | 0 | -74.24(-1.99%) |
May 05, 2004 | 3685 | 3735 | 3682 | 3729 | 0 | +28.59(+0.77%) |
May 04, 2004 | 3702 | 3713 | 3673 | 3701 | 0 | -4.69(-0.13%) |
May 03, 2004 | 3652 | 3710 | 3652 | 3705 | 0 | +31.20(+0.85%) |
Apr 30, 2004 | 3681 | 3696 | 3662 | 3674 | 0 | -15.11(-0.41%) |
Apr 29, 2004 | 3717 | 3724 | 3667 | 3689 | 0 | -33.20(-0.89%) |
Apr 28, 2004 | 3779 | 3781 | 3723 | 3723 | 0 | -59.50(-1.57%) |
Apr 27, 2004 | 3787 | 3801 | 3778 | 3782 | 0 | -3.46(-0.09%) |
Apr 26, 2004 | 3790 | 3832 | 3785 | 3786 | 0 | -25.88(-0.68%) |
Apr 23, 2004 | 3809 | 3829 | 3809 | 3811 | 0 | +25.88(+0.68%) |
Apr 22, 2004 | 3762 | 3786 | 3737 | 3786 | 0 | +42.40(+1.13%) |
Apr 21, 2004 | 3734 | 3759 | 3730 | 3743 | 0 | -30.28(-0.80%) |
Apr 20, 2004 | 3767 | 3789 | 3765 | 3773 | 0 | +30.00(+0.80%) |
Apr 19, 2004 | 3742 | 3755 | 3722 | 3743 | 0 | -8.16(-0.22%) |
Apr 16, 2004 | 3722 | 3755 | 3722 | 3752 | 0 | +28.83(+0.77%) |
Apr 15, 2004 | 3719 | 3747 | 3714 | 3723 | 0 | -8.67(-0.23%) |
Apr 14, 2004 | 3746 | 3751 | 3697 | 3731 | 0 | -43.26(-1.15%) |
Apr 13, 2004 | 3766 | 3794 | 3765 | 3775 | 0 | +3774.69(+3774689900.00%) |
Apr 12, 2004 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -3740.11(-100.00%) |
Apr 08, 2004 | 3757 | 3766 | 3732 | 3740 | 0 | +5.55(+0.15%) |
Apr 07, 2004 | 3753 | 3769 | 3727 | 3735 | 0 | -11.55(-0.31%) |
Apr 06, 2004 | 3767 | 3786 | 3743 | 3746 | 0 | -35.09(-0.93%) |
Apr 05, 2004 | 3753 | 3794 | 3748 | 3781 | 0 | +41.29(+1.10%) |
Apr 03, 2004 | 3675 | 3752 | 3669 | 3740 | 0 | +69.93(+1.91%) |
Apr 02, 2004 | 3648 | 3673 | 3624 | 3670 | 0 | +44.75(+1.23%) |
Apr 01, 2004 | 3632 | 3660 | 3618 | 3625 | 0 | +5.13(+0.14%) |
Mar 31, 2004 | 3629 | 3634 | 3603 | 3620 | 0 | -14.08(-0.39%) |
Mar 30, 2004 | 3594 | 3641 | 3585 | 3634 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3594 | 3641 | 3585 | 3634 | 0 | +41.79(+1.16%) |
Mar 27, 2004 | 3603 | 3607 | 3578 | 3592 | 0 | +21.99(+0.62%) |
Mar 26, 2004 | 3542 | 3579 | 3537 | 3570 | 0 | +51.95(+1.48%) |
Mar 25, 2004 | 3538 | 3563 | 3490 | 3518 | 0 | -21.46(-0.61%) |
Mar 24, 2004 | 3532 | 3568 | 3525 | 3540 | 0 | +0.69(+0.02%) |
Mar 23, 2004 | 3580 | 3582 | 3513 | 3539 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3580 | 3582 | 3513 | 3539 | 0 | -74.06(-2.05%) |
Mar 20, 2004 | 3624 | 3625 | 3593 | 3613 | 0 | +23.30(+0.65%) |
Mar 19, 2004 | 3649 | 3654 | 3585 | 3590 | 0 | -66.06(-1.81%) |
Mar 18, 2004 | 3603 | 3660 | 3597 | 3656 | 0 | +68.00(+1.90%) |
Mar 17, 2004 | 3572 | 3601 | 3543 | 3588 | 0 | +14.20(+0.40%) |
Mar 16, 2004 | 3652 | 3663 | 3566 | 3574 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3652 | 3663 | 3566 | 3574 | 0 | -87.94(-2.40%) |
Mar 13, 2004 | 3598 | 3668 | 3570 | 3662 | 0 | +15.35(+0.42%) |
Mar 12, 2004 | 3712 | 3712 | 3618 | 3646 | 0 | -111.66(-2.97%) |
Mar 11, 2004 | 3718 | 3761 | 3714 | 3758 | 0 | +21.06(+0.56%) |
Mar 10, 2004 | 3759 | 3767 | 3729 | 3737 | 0 | -44.35(-1.17%) |
Mar 09, 2004 | 3773 | 3786 | 3770 | 3781 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 3773 | 3786 | 3770 | 3781 | 0 | +20.27(+0.54%) |
Mar 06, 2004 | 3777 | 3789 | 3730 | 3761 | 0 | -15.83(-0.42%) |
Mar 05, 2004 | 3772 | 3778 | 3755 | 3777 | 0 | +18.43(+0.49%) |
Mar 04, 2004 | 3774 | 3782 | 3743 | 3759 | 0 | -26.85(-0.71%) |
Mar 03, 2004 | 3768 | 3785 | 3759 | 3785 | 0 | +36.49(+0.97%) |
Mar 02, 2004 | 3735 | 3756 | 3733 | 3749 | 0 | +0.00(+0.00%) |