Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.660 | 3.669 | 3.614 | 3.641 | 57,433,820 | +0.02(+0.47%) |
May 27, 2004 | 3.681 | 3.686 | 3.609 | 3.624 | 45,545,288 | -0.02(-0.52%) |
May 26, 2004 | 3.600 | 3.655 | 3.592 | 3.643 | 41,048,740 | +0.04(+1.09%) |
May 25, 2004 | 3.563 | 3.612 | 3.530 | 3.604 | 47,476,548 | +0.05(+1.35%) |
May 24, 2004 | 3.583 | 3.599 | 3.518 | 3.556 | 57,693,968 | -0.01(-0.38%) |
May 21, 2004 | 3.581 | 3.599 | 3.528 | 3.569 | 51,446,392 | +0.02(+0.43%) |
May 20, 2004 | 3.545 | 3.587 | 3.532 | 3.554 | 60,046,356 | +0.03(+0.88%) |
May 19, 2004 | 3.635 | 3.659 | 3.523 | 3.523 | 191,793,120 | +0.12(+3.63%) |
May 18, 2004 | 3.376 | 3.425 | 3.360 | 3.400 | 56,936,860 | +0.06(+1.69%) |
May 17, 2004 | 3.305 | 3.377 | 3.293 | 3.343 | 51,264,408 | -0.02(-0.56%) |
May 14, 2004 | 3.427 | 3.432 | 3.343 | 3.362 | 88,696,192 | -0.07(-2.10%) |
May 13, 2004 | 3.415 | 3.506 | 3.405 | 3.434 | 63,154,688 | -0.01(-0.40%) |
May 12, 2004 | 3.403 | 3.460 | 3.386 | 3.448 | 64,275,764 | +0.00(+0.00%) |
May 11, 2004 | 3.437 | 3.467 | 3.412 | 3.448 | 65,590,488 | +0.03(+0.95%) |
May 10, 2004 | 3.403 | 3.419 | 3.352 | 3.415 | 82,421,200 | -0.01(-0.40%) |
May 07, 2004 | 3.395 | 3.470 | 3.388 | 3.429 | 96,813,192 | +0.04(+1.11%) |
May 06, 2004 | 3.393 | 3.427 | 3.386 | 3.391 | 77,356,528 | -0.04(-1.10%) |
May 05, 2004 | 3.429 | 3.487 | 3.412 | 3.429 | 73,056,544 | +0.02(+0.60%) |
May 04, 2004 | 3.405 | 3.443 | 3.395 | 3.408 | 92,559,872 | +0.04(+1.17%) |
May 03, 2004 | 3.420 | 3.437 | 3.364 | 3.369 | 78,768,080 | -0.01(-0.25%) |
Apr 30, 2004 | 3.458 | 3.473 | 3.374 | 3.377 | 77,268,456 | -0.09(-2.67%) |
Apr 29, 2004 | 3.573 | 3.590 | 3.429 | 3.470 | 80,086,888 | -0.08(-2.22%) |
Apr 28, 2004 | 3.609 | 3.623 | 3.542 | 3.549 | 71,454,264 | -0.10(-2.63%) |
Apr 27, 2004 | 3.703 | 3.720 | 3.638 | 3.645 | 59,282,836 | -0.07(-1.89%) |
Apr 26, 2004 | 3.715 | 3.734 | 3.665 | 3.715 | 51,473,808 | +0.00(+0.00%) |
Apr 23, 2004 | 3.746 | 3.772 | 3.638 | 3.715 | 67,486,168 | -0.02(-0.64%) |
Apr 22, 2004 | 3.652 | 3.767 | 3.631 | 3.739 | 67,000,292 | +0.08(+2.30%) |
Apr 21, 2004 | 3.614 | 3.667 | 3.561 | 3.655 | 80,673,096 | +0.03(+0.76%) |
Apr 20, 2004 | 3.720 | 3.736 | 3.626 | 3.628 | 62,558,568 | -0.10(-2.58%) |
Apr 19, 2004 | 3.743 | 3.755 | 3.689 | 3.724 | 49,369,312 | -0.05(-1.27%) |
Apr 16, 2004 | 3.753 | 3.772 | 3.677 | 3.772 | 74,630,840 | +0.02(+0.50%) |
Apr 15, 2004 | 3.780 | 3.794 | 3.713 | 3.753 | 59,851,540 | -0.02(-0.45%) |
Apr 14, 2004 | 3.775 | 3.806 | 3.761 | 3.770 | 60,929,452 | -0.04(-1.17%) |
Apr 13, 2004 | 3.880 | 3.883 | 3.799 | 3.815 | 75,967,144 | -0.07(-1.68%) |
Apr 12, 2004 | 3.921 | 3.943 | 3.861 | 3.880 | 48,692,116 | -0.04(-1.05%) |
Apr 08, 2004 | 4.001 | 4.012 | 3.907 | 3.921 | 50,978,012 | -0.04(-1.08%) |
Apr 07, 2004 | 3.969 | 3.993 | 3.873 | 3.964 | 76,361,448 | -0.04(-0.98%) |
Apr 06, 2004 | 4.029 | 4.049 | 3.983 | 4.003 | 44,913,008 | -0.05(-1.23%) |
Apr 05, 2004 | 3.971 | 4.072 | 3.971 | 4.053 | 57,971,028 | +0.10(+2.43%) |
Apr 02, 2004 | 3.986 | 4.012 | 3.935 | 3.957 | 73,506,848 | +0.03(+0.65%) |
Apr 01, 2004 | 3.935 | 3.969 | 3.919 | 3.931 | 61,028,612 | +0.02(+0.39%) |
Mar 31, 2004 | 3.960 | 3.962 | 3.911 | 3.916 | 102,951,696 | -0.05(-1.25%) |
Mar 30, 2004 | 3.972 | 3.972 | 3.902 | 3.965 | 85,551,696 | -0.01(-0.17%) |
Mar 29, 2004 | 3.935 | 4.019 | 3.931 | 3.972 | 81,545,688 | +0.14(+3.62%) |
Mar 26, 2004 | 3.809 | 3.861 | 3.789 | 3.833 | 44,262,644 | +0.00(+0.04%) |
Mar 25, 2004 | 3.755 | 3.863 | 3.749 | 3.832 | 54,272,412 | +0.13(+3.38%) |
Mar 24, 2004 | 3.674 | 3.755 | 3.655 | 3.707 | 47,722,696 | +0.04(+1.08%) |
Mar 23, 2004 | 3.677 | 3.732 | 3.667 | 3.667 | 53,916,024 | +0.00(+0.05%) |
Mar 22, 2004 | 3.638 | 3.676 | 3.611 | 3.665 | 67,493,752 | -0.04(-1.16%) |
Mar 19, 2004 | 3.785 | 3.809 | 3.698 | 3.708 | 60,820,380 | -0.08(-1.99%) |
Mar 18, 2004 | 3.758 | 3.808 | 3.741 | 3.784 | 54,758,872 | -0.01(-0.23%) |
Mar 17, 2004 | 3.737 | 3.806 | 3.736 | 3.792 | 67,049,288 | +0.06(+1.51%) |
Mar 16, 2004 | 3.743 | 3.763 | 3.677 | 3.736 | 59,020,940 | +0.01(+0.37%) |
Mar 15, 2004 | 3.816 | 3.816 | 3.703 | 3.722 | 66,002,288 | -0.11(-2.91%) |
Mar 12, 2004 | 3.840 | 3.857 | 3.794 | 3.833 | 55,879,364 | +0.06(+1.54%) |
Mar 11, 2004 | 3.789 | 3.881 | 3.773 | 3.775 | 77,799,824 | -0.05(-1.30%) |
Mar 10, 2004 | 3.799 | 3.871 | 3.789 | 3.825 | 63,516,324 | -0.01(-0.13%) |
Mar 09, 2004 | 3.899 | 3.899 | 3.806 | 3.830 | 70,318,608 | -0.05(-1.41%) |
Mar 08, 2004 | 3.900 | 3.938 | 3.881 | 3.885 | 53,984,852 | -0.01(-0.35%) |
Mar 05, 2004 | 3.880 | 3.926 | 3.849 | 3.899 | 56,321,496 | -0.02(-0.39%) |
Mar 04, 2004 | 3.926 | 3.936 | 3.892 | 3.914 | 41,687,436 | -0.02(-0.61%) |
Mar 03, 2004 | 3.911 | 3.941 | 3.869 | 3.938 | 45,744,188 | +0.02(+0.53%) |
Mar 02, 2004 | 3.977 | 3.977 | 3.912 | 3.917 | 55,770,288 | -0.03(-0.65%) |