Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 3448 | 3461 | 3447 | 3457 | 0 | +9.60(+0.28%) |
May 28, 2004 | 3444 | 3462 | 3444 | 3447 | 0 | +6.10(+0.18%) |
May 27, 2004 | 3424 | 3442 | 3423 | 3441 | 0 | +18.90(+0.55%) |
May 26, 2004 | 3399 | 3426 | 3399 | 3422 | 0 | +28.60(+0.84%) |
May 25, 2004 | 3400 | 3407 | 3390 | 3394 | 0 | -4.70(-0.14%) |
May 24, 2004 | 3398 | 3404 | 3392 | 3398 | 0 | +4.20(+0.12%) |
May 21, 2004 | 3378 | 3396 | 3377 | 3394 | 0 | +15.30(+0.45%) |
May 20, 2004 | 3391 | 3391 | 3376 | 3379 | 0 | -10.90(-0.32%) |
May 19, 2004 | 3374 | 3390 | 3370 | 3390 | 0 | +17.30(+0.51%) |
May 18, 2004 | 3350 | 3373 | 3347 | 3372 | 0 | +23.10(+0.69%) |
May 17, 2004 | 3368 | 3370 | 3348 | 3349 | 0 | -17.40(-0.52%) |
May 14, 2004 | 3375 | 3378 | 3365 | 3367 | 0 | -9.40(-0.28%) |
May 13, 2004 | 3383 | 3391 | 3376 | 3376 | 0 | -7.70(-0.23%) |
May 12, 2004 | 3366 | 3385 | 3366 | 3384 | 0 | +21.00(+0.62%) |
May 11, 2004 | 3362 | 3363 | 3348 | 3363 | 0 | +1.00(+0.03%) |
May 10, 2004 | 3400 | 3400 | 3362 | 3362 | 0 | -39.30(-1.16%) |
May 07, 2004 | 3401 | 3406 | 3387 | 3401 | 0 | -5.30(-0.16%) |
May 06, 2004 | 3413 | 3415 | 3397 | 3406 | 0 | -7.20(-0.21%) |
May 05, 2004 | 3402 | 3418 | 3401 | 3414 | 0 | +15.30(+0.45%) |
May 04, 2004 | 3391 | 3404 | 3391 | 3398 | 0 | +10.40(+0.31%) |
May 03, 2004 | 3406 | 3406 | 3384 | 3388 | 0 | -19.70(-0.58%) |
Apr 30, 2004 | 3405 | 3411 | 3387 | 3408 | 0 | -0.10(-0.00%) |
Apr 29, 2004 | 3441 | 3441 | 3398 | 3408 | 0 | -42.60(-1.23%) |
Apr 28, 2004 | 3452 | 3457 | 3446 | 3450 | 0 | -1.90(-0.06%) |
Apr 27, 2004 | 3455 | 3455 | 3444 | 3452 | 0 | -3.10(-0.09%) |
Apr 26, 2004 | 3463 | 3464 | 3455 | 3455 | 0 | -6.10(-0.18%) |
Apr 23, 2004 | 3446 | 3472 | 3446 | 3462 | 0 | +19.60(+0.57%) |
Apr 22, 2004 | 3442 | 3456 | 3436 | 3442 | 0 | -2.80(-0.08%) |
Apr 21, 2004 | 3454 | 3454 | 3444 | 3445 | 0 | -12.50(-0.36%) |
Apr 20, 2004 | 3440 | 3458 | 3439 | 3457 | 0 | +17.50(+0.51%) |
Apr 19, 2004 | 3427 | 3440 | 3427 | 3440 | 0 | +15.40(+0.45%) |
Apr 16, 2004 | 3427 | 3431 | 3416 | 3424 | 0 | -1.40(-0.04%) |
Apr 15, 2004 | 3440 | 3453 | 3422 | 3426 | 0 | -15.10(-0.44%) |
Apr 14, 2004 | 3439 | 3442 | 3428 | 3441 | 0 | -3.00(-0.09%) |
Apr 13, 2004 | 3459 | 3462 | 3442 | 3444 | 0 | +447.60(+14.94%) |
Apr 12, 2004 | 2996 | 2996 | 2996 | 2996 | 0 | -460.40(-13.32%) |
Apr 08, 2004 | 3460 | 3460 | 3453 | 3457 | 0 | -6.30(-0.18%) |
Apr 07, 2004 | 3456 | 3472 | 3454 | 3463 | 0 | +6.90(+0.20%) |
Apr 06, 2004 | 3455 | 3464 | 3455 | 3456 | 0 | +2.80(+0.08%) |
Apr 05, 2004 | 3438 | 3457 | 3438 | 3453 | 0 | +15.80(+0.46%) |
Apr 02, 2004 | 3445 | 3445 | 3436 | 3437 | 0 | -6.50(-0.19%) |
Apr 01, 2004 | 3419 | 3444 | 3419 | 3444 | 0 | +27.50(+0.80%) |
Mar 31, 2004 | 3419 | 3427 | 3416 | 3416 | 0 | -0.50(-0.01%) |
Mar 30, 2004 | 3411 | 3423 | 3411 | 3417 | 0 | +7.80(+0.23%) |
Mar 29, 2004 | 3424 | 3424 | 3408 | 3409 | 0 | -15.10(-0.44%) |
Mar 26, 2004 | 3397 | 3431 | 3397 | 3424 | 0 | +28.50(+0.84%) |
Mar 25, 2004 | 3385 | 3396 | 3376 | 3396 | 0 | +10.60(+0.31%) |
Mar 24, 2004 | 3387 | 3395 | 3381 | 3385 | 0 | -2.90(-0.09%) |
Mar 23, 2004 | 3395 | 3395 | 3381 | 3388 | 0 | -11.60(-0.34%) |
Mar 22, 2004 | 3429 | 3429 | 3399 | 3400 | 0 | -30.20(-0.88%) |
Mar 19, 2004 | 3426 | 3434 | 3424 | 3430 | 0 | +5.20(+0.15%) |
Mar 18, 2004 | 3432 | 3448 | 3424 | 3425 | 0 | -7.70(-0.22%) |
Mar 17, 2004 | 3413 | 3437 | 3412 | 3432 | 0 | +22.20(+0.65%) |
Mar 16, 2004 | 3409 | 3412 | 3394 | 3410 | 0 | -0.20(-0.01%) |
Mar 15, 2004 | 3407 | 3419 | 3406 | 3410 | 0 | +8.20(+0.24%) |
Mar 12, 2004 | 3408 | 3408 | 3392 | 3402 | 0 | -9.80(-0.29%) |
Mar 11, 2004 | 3409 | 3412 | 3392 | 3412 | 0 | -2.40(-0.07%) |
Mar 10, 2004 | 3424 | 3424 | 3408 | 3414 | 0 | -12.90(-0.38%) |
Mar 09, 2004 | 3423 | 3431 | 3417 | 3427 | 0 | +1.70(+0.05%) |
Mar 08, 2004 | 3419 | 3433 | 3418 | 3426 | 0 | +9.20(+0.27%) |
Mar 05, 2004 | 3401 | 3416 | 3401 | 3416 | 0 | +16.60(+0.49%) |
Mar 04, 2004 | 3399 | 3411 | 3392 | 3400 | 0 | +0.70(+0.02%) |
Mar 03, 2004 | 3399 | 3402 | 3395 | 3399 | 0 | +0.80(+0.02%) |
Mar 02, 2004 | 3397 | 3407 | 3396 | 3398 | 0 | +8.30(+0.24%) |