Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.277 | 3.342 | 3.272 | 3.323 | 215,533 | +0.06(+1.78%) |
May 27, 2004 | 3.250 | 3.277 | 3.242 | 3.265 | 265,402 | +0.00(+0.15%) |
May 26, 2004 | 3.342 | 3.342 | 3.235 | 3.261 | 229,057 | -0.08(-2.37%) |
May 25, 2004 | 3.242 | 3.349 | 3.236 | 3.340 | 234,973 | +0.10(+3.22%) |
May 24, 2004 | 3.216 | 3.242 | 3.191 | 3.236 | 300,056 | +0.02(+0.74%) |
May 21, 2004 | 3.200 | 3.216 | 3.188 | 3.212 | 161,438 | +0.02(+0.70%) |
May 20, 2004 | 3.188 | 3.212 | 3.188 | 3.190 | 123,403 | +0.00(+0.04%) |
May 19, 2004 | 3.188 | 3.212 | 3.185 | 3.188 | 330,484 | +0.02(+0.56%) |
May 18, 2004 | 3.217 | 3.223 | 3.160 | 3.171 | 351,615 | -0.02(-0.52%) |
May 17, 2004 | 3.147 | 3.190 | 3.135 | 3.187 | 245,116 | +0.02(+0.75%) |
May 14, 2004 | 3.206 | 3.206 | 3.118 | 3.164 | 176,652 | -0.03(-0.96%) |
May 13, 2004 | 3.165 | 3.218 | 3.070 | 3.194 | 287,378 | +0.14(+4.45%) |
May 12, 2004 | 3.052 | 3.076 | 3.005 | 3.058 | 355,841 | -0.00(-0.12%) |
May 11, 2004 | 3.118 | 3.129 | 3.005 | 3.062 | 197,783 | -0.03(-0.84%) |
May 10, 2004 | 3.086 | 3.110 | 3.052 | 3.088 | 139,462 | +0.02(+0.50%) |
May 07, 2004 | 3.100 | 3.118 | 3.064 | 3.073 | 357,532 | -0.02(-0.50%) |
May 06, 2004 | 3.123 | 3.129 | 3.070 | 3.088 | 420,079 | -0.05(-1.69%) |
May 05, 2004 | 3.100 | 3.146 | 3.058 | 3.141 | 737,885 | +0.04(+1.37%) |
May 04, 2004 | 3.106 | 3.147 | 3.088 | 3.099 | 269,628 | -0.03(-1.06%) |
May 03, 2004 | 3.203 | 3.219 | 3.097 | 3.132 | 370,210 | -0.10(-3.11%) |
Apr 30, 2004 | 3.265 | 3.312 | 3.219 | 3.232 | 125,093 | -0.05(-1.41%) |
Apr 29, 2004 | 3.313 | 3.328 | 3.257 | 3.278 | 118,332 | -0.04(-1.35%) |
Apr 28, 2004 | 3.446 | 3.446 | 3.312 | 3.323 | 199,474 | -0.15(-4.23%) |
Apr 27, 2004 | 3.461 | 3.514 | 3.449 | 3.470 | 184,260 | -0.00(-0.07%) |
Apr 26, 2004 | 3.431 | 3.472 | 3.419 | 3.472 | 149,605 | +0.03(+0.93%) |
Apr 23, 2004 | 3.490 | 3.490 | 3.430 | 3.440 | 94,665 | -0.04(-1.09%) |
Apr 22, 2004 | 3.401 | 3.478 | 3.401 | 3.478 | 249,342 | +0.07(+1.98%) |
Apr 21, 2004 | 3.401 | 3.411 | 3.360 | 3.411 | 212,997 | +0.03(+1.02%) |
Apr 20, 2004 | 3.319 | 3.384 | 3.319 | 3.377 | 229,902 | +0.06(+1.86%) |
Apr 19, 2004 | 3.301 | 3.315 | 3.258 | 3.315 | 543,482 | +0.03(+0.79%) |
Apr 16, 2004 | 3.295 | 3.295 | 3.277 | 3.289 | 184,260 | +0.01(+0.36%) |
Apr 15, 2004 | 3.277 | 3.307 | 3.264 | 3.277 | 126,784 | +0.00(+0.14%) |
Apr 14, 2004 | 3.270 | 3.313 | 3.246 | 3.272 | 159,748 | -0.03(-0.82%) |
Apr 13, 2004 | 3.401 | 3.401 | 3.289 | 3.300 | 112,415 | -0.10(-2.99%) |
Apr 12, 2004 | 3.431 | 3.455 | 3.384 | 3.401 | 120,867 | -0.04(-1.30%) |
Apr 08, 2004 | 3.517 | 3.517 | 3.445 | 3.446 | 500,375 | -0.01(-0.34%) |
Apr 07, 2004 | 3.472 | 3.478 | 3.432 | 3.458 | 146,224 | -0.01(-0.41%) |
Apr 06, 2004 | 3.463 | 3.502 | 3.451 | 3.472 | 348,234 | -0.01(-0.41%) |
Apr 05, 2004 | 3.431 | 3.493 | 3.419 | 3.487 | 188,486 | +0.04(+1.10%) |
Apr 02, 2004 | 3.455 | 3.476 | 3.435 | 3.449 | 173,272 | +0.01(+0.24%) |
Apr 01, 2004 | 3.411 | 3.467 | 3.411 | 3.440 | 181,724 | +0.01(+0.41%) |
Mar 31, 2004 | 3.419 | 3.433 | 3.401 | 3.426 | 150,450 | +0.01(+0.38%) |
Mar 30, 2004 | 3.358 | 3.413 | 3.348 | 3.413 | 131,010 | +0.05(+1.58%) |
Mar 29, 2004 | 3.330 | 3.360 | 3.328 | 3.360 | 135,236 | +0.04(+1.07%) |
Mar 26, 2004 | 3.313 | 3.332 | 3.301 | 3.325 | 146,224 | +0.01(+0.18%) |
Mar 25, 2004 | 3.276 | 3.352 | 3.276 | 3.319 | 265,402 | +0.04(+1.26%) |
Mar 24, 2004 | 3.271 | 3.287 | 3.254 | 3.277 | 125,093 | +0.01(+0.40%) |
Mar 23, 2004 | 3.236 | 3.283 | 3.230 | 3.264 | 252,723 | +0.03(+0.88%) |
Mar 22, 2004 | 3.224 | 3.249 | 3.206 | 3.236 | 224,831 | +0.02(+0.55%) |
Mar 19, 2004 | 3.271 | 3.271 | 3.212 | 3.218 | 238,354 | -0.04(-1.09%) |
Mar 18, 2004 | 3.254 | 3.255 | 3.212 | 3.254 | 220,604 | -0.00(-0.11%) |
Mar 17, 2004 | 3.200 | 3.264 | 3.197 | 3.257 | 236,664 | +0.06(+1.96%) |
Mar 16, 2004 | 3.183 | 3.200 | 3.159 | 3.194 | 187,640 | +0.00(+0.15%) |
Mar 15, 2004 | 3.271 | 3.271 | 3.190 | 3.190 | 175,807 | -0.09(-2.67%) |
Mar 12, 2004 | 3.165 | 3.277 | 3.165 | 3.277 | 177,498 | +0.11(+3.55%) |
Mar 11, 2004 | 3.219 | 3.237 | 3.164 | 3.165 | 213,843 | -0.04(-1.33%) |
Mar 10, 2004 | 3.224 | 3.254 | 3.206 | 3.207 | 134,391 | -0.02(-0.70%) |
Mar 09, 2004 | 3.242 | 3.268 | 3.205 | 3.230 | 315,270 | -0.01(-0.18%) |
Mar 08, 2004 | 3.230 | 3.297 | 3.223 | 3.236 | 424,305 | +0.01(+0.18%) |
Mar 05, 2004 | 3.206 | 3.306 | 3.200 | 3.230 | 450,507 | +0.02(+0.55%) |
Mar 04, 2004 | 3.224 | 3.224 | 3.171 | 3.212 | 790,289 | +0.13(+4.22%) |
Mar 03, 2004 | 3.029 | 3.082 | 3.011 | 3.082 | 212,997 | +0.04(+1.44%) |
Mar 02, 2004 | 3.076 | 3.084 | 3.038 | 3.038 | 109,879 | -0.04(-1.31%) |