Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.449 | 3.473 | 3.445 | 3.454 | 1,242,699 | -0.02(-0.55%) |
May 27, 2004 | 3.423 | 3.485 | 3.423 | 3.473 | 1,644,834 | +0.09(+2.56%) |
May 26, 2004 | 3.419 | 3.449 | 3.378 | 3.386 | 941,386 | -0.01(-0.31%) |
May 25, 2004 | 3.379 | 3.411 | 3.376 | 3.397 | 591,679 | +0.02(+0.51%) |
May 24, 2004 | 3.367 | 3.416 | 3.366 | 3.379 | 1,056,611 | +0.00(+0.10%) |
May 21, 2004 | 3.393 | 3.402 | 3.350 | 3.376 | 790,442 | -0.00(-0.05%) |
May 20, 2004 | 3.378 | 3.397 | 3.364 | 3.378 | 693,653 | -0.00(-0.05%) |
May 19, 2004 | 3.385 | 3.409 | 3.376 | 3.379 | 809,454 | +0.04(+1.14%) |
May 18, 2004 | 3.373 | 3.397 | 3.341 | 3.341 | 1,342,369 | -0.03(-0.93%) |
May 17, 2004 | 3.385 | 3.444 | 3.360 | 3.373 | 1,638,497 | -0.04(-1.07%) |
May 14, 2004 | 3.388 | 3.437 | 3.348 | 3.409 | 1,465,083 | +0.06(+1.92%) |
May 13, 2004 | 3.312 | 3.364 | 3.286 | 3.345 | 3,762,666 | +0.03(+0.84%) |
May 12, 2004 | 3.366 | 3.366 | 3.298 | 3.317 | 1,483,519 | -0.04(-1.24%) |
May 11, 2004 | 3.386 | 3.409 | 3.359 | 3.359 | 1,423,602 | -0.01(-0.26%) |
May 10, 2004 | 3.421 | 3.428 | 3.346 | 3.367 | 1,609,114 | -0.09(-2.66%) |
May 07, 2004 | 3.520 | 3.536 | 3.449 | 3.459 | 1,140,725 | -0.08(-2.35%) |
May 06, 2004 | 3.541 | 3.572 | 3.498 | 3.543 | 1,651,747 | +0.01(+0.29%) |
May 05, 2004 | 3.532 | 3.541 | 3.501 | 3.532 | 1,595,863 | +0.03(+0.79%) |
May 04, 2004 | 3.452 | 3.518 | 3.445 | 3.504 | 2,443,918 | +0.09(+2.49%) |
May 03, 2004 | 3.492 | 3.525 | 3.419 | 3.419 | 2,663,422 | -0.04(-1.20%) |
Apr 30, 2004 | 3.419 | 3.496 | 3.402 | 3.461 | 1,665,574 | +0.06(+1.84%) |
Apr 29, 2004 | 3.402 | 3.423 | 3.385 | 3.399 | 1,771,005 | +0.03(+0.82%) |
Apr 28, 2004 | 3.440 | 3.444 | 3.367 | 3.371 | 1,881,621 | -0.10(-2.75%) |
Apr 27, 2004 | 3.522 | 3.522 | 3.447 | 3.466 | 1,495,618 | -0.06(-1.72%) |
Apr 26, 2004 | 3.562 | 3.584 | 3.522 | 3.527 | 680,978 | -0.03(-0.83%) |
Apr 23, 2004 | 3.560 | 3.572 | 3.532 | 3.557 | 954,637 | -0.01(-0.19%) |
Apr 22, 2004 | 3.567 | 3.593 | 3.543 | 3.563 | 894,144 | +0.00(+0.05%) |
Apr 21, 2004 | 3.550 | 3.579 | 3.530 | 3.562 | 1,024,924 | +0.01(+0.15%) |
Apr 20, 2004 | 3.560 | 3.572 | 3.553 | 3.557 | 891,264 | -0.03(-0.73%) |
Apr 19, 2004 | 3.584 | 3.593 | 3.565 | 3.583 | 928,136 | -0.00(-0.10%) |
Apr 16, 2004 | 3.583 | 3.603 | 3.574 | 3.586 | 995,542 | +0.03(+0.78%) |
Apr 15, 2004 | 3.567 | 3.584 | 3.544 | 3.558 | 1,190,848 | +0.00(+0.10%) |
Apr 14, 2004 | 3.579 | 3.596 | 3.548 | 3.555 | 1,265,744 | -0.04(-1.21%) |
Apr 13, 2004 | 3.640 | 3.645 | 3.581 | 3.598 | 876,860 | -0.03(-0.81%) |
Apr 12, 2004 | 3.645 | 3.652 | 3.619 | 3.628 | 1,726,067 | -0.03(-0.81%) |
Apr 08, 2004 | 3.680 | 3.680 | 3.650 | 3.657 | 1,168,955 | -0.05(-1.40%) |
Apr 07, 2004 | 3.767 | 3.767 | 3.706 | 3.709 | 1,431,668 | -0.07(-1.75%) |
Apr 06, 2004 | 3.751 | 3.798 | 3.751 | 3.775 | 679,826 | -0.03(-0.68%) |
Apr 05, 2004 | 3.753 | 3.819 | 3.747 | 3.801 | 1,852,239 | +0.06(+1.62%) |
Apr 02, 2004 | 3.692 | 3.747 | 3.669 | 3.741 | 1,744,503 | +0.08(+2.08%) |
Apr 01, 2004 | 3.654 | 3.678 | 3.636 | 3.664 | 1,406,319 | +0.01(+0.38%) |
Mar 31, 2004 | 3.645 | 3.704 | 3.643 | 3.650 | 1,129,203 | +0.01(+0.14%) |
Mar 30, 2004 | 3.654 | 3.664 | 3.628 | 3.645 | 1,236,362 | -0.00(-0.05%) |
Mar 29, 2004 | 3.690 | 3.690 | 3.638 | 3.647 | 879,741 | -0.02(-0.66%) |
Mar 26, 2004 | 3.678 | 3.704 | 3.662 | 3.671 | 1,197,186 | +0.03(+0.71%) |
Mar 25, 2004 | 3.605 | 3.662 | 3.603 | 3.645 | 1,830,346 | +0.07(+1.99%) |
Mar 24, 2004 | 3.602 | 3.602 | 3.557 | 3.574 | 1,064,677 | -0.04(-1.20%) |
Mar 23, 2004 | 3.636 | 3.645 | 3.616 | 3.617 | 954,637 | -0.02(-0.43%) |
Mar 22, 2004 | 3.649 | 3.666 | 3.629 | 3.633 | 766,821 | -0.03(-0.81%) |
Mar 19, 2004 | 3.680 | 3.680 | 3.640 | 3.662 | 1,531,338 | -0.02(-0.66%) |
Mar 18, 2004 | 3.711 | 3.711 | 3.631 | 3.687 | 2,640,377 | -0.01(-0.19%) |
Mar 17, 2004 | 3.702 | 3.704 | 3.675 | 3.694 | 1,371,751 | -0.02(-0.56%) |
Mar 16, 2004 | 3.718 | 3.756 | 3.702 | 3.714 | 1,530,761 | +0.03(+0.85%) |
Mar 15, 2004 | 3.744 | 3.746 | 3.565 | 3.683 | 1,358,500 | -0.05(-1.39%) |
Mar 12, 2004 | 3.734 | 3.739 | 3.714 | 3.735 | 1,216,774 | -0.01(-0.37%) |
Mar 11, 2004 | 3.782 | 3.794 | 3.747 | 3.749 | 1,791,746 | -0.07(-1.86%) |
Mar 10, 2004 | 3.801 | 3.834 | 3.787 | 3.820 | 2,608,690 | +0.01(+0.36%) |
Mar 09, 2004 | 3.796 | 3.824 | 3.796 | 3.806 | 1,189,696 | -0.01(-0.18%) |
Mar 08, 2004 | 3.819 | 3.845 | 3.813 | 3.813 | 1,708,784 | -0.01(-0.27%) |
Mar 05, 2004 | 3.801 | 3.839 | 3.801 | 3.824 | 1,807,301 | +0.05(+1.33%) |
Mar 04, 2004 | 3.796 | 3.796 | 3.767 | 3.773 | 773,158 | -0.00(-0.09%) |
Mar 03, 2004 | 3.714 | 3.793 | 3.702 | 3.777 | 1,330,270 | +0.03(+0.93%) |
Mar 02, 2004 | 3.765 | 3.786 | 3.734 | 3.742 | 1,737,590 | -0.04(-1.01%) |