Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.477 | 3.477 | 3.353 | 3.371 | 253,205 | -0.05(-1.49%) |
Apr 29, 2004 | 3.471 | 3.547 | 3.415 | 3.421 | 197,462 | -0.05(-1.42%) |
Apr 28, 2004 | 3.579 | 3.599 | 3.439 | 3.471 | 389,256 | -0.12(-3.45%) |
Apr 27, 2004 | 3.575 | 3.650 | 3.555 | 3.594 | 221,712 | +0.01(+0.35%) |
Apr 26, 2004 | 3.602 | 3.675 | 3.536 | 3.582 | 212,579 | -0.08(-2.25%) |
Apr 23, 2004 | 3.729 | 3.744 | 3.633 | 3.664 | 351,149 | -0.06(-1.49%) |
Apr 22, 2004 | 3.663 | 3.733 | 3.663 | 3.720 | 156,836 | +0.04(+1.08%) |
Apr 21, 2004 | 3.731 | 3.731 | 3.586 | 3.680 | 313,043 | -0.04(-0.98%) |
Apr 20, 2004 | 3.691 | 3.791 | 3.685 | 3.717 | 373,825 | -0.02(-0.64%) |
Apr 19, 2004 | 3.683 | 3.748 | 3.656 | 3.740 | 239,033 | +0.06(+1.55%) |
Apr 16, 2004 | 3.706 | 3.729 | 3.683 | 3.683 | 382,328 | -0.02(-0.64%) |
Apr 15, 2004 | 3.693 | 3.780 | 3.685 | 3.707 | 432,717 | -0.02(-0.64%) |
Apr 14, 2004 | 3.729 | 3.777 | 3.701 | 3.731 | 308,004 | -0.03(-0.89%) |
Apr 13, 2004 | 3.761 | 3.825 | 3.702 | 3.764 | 959,285 | -0.01(-0.17%) |
Apr 12, 2004 | 3.788 | 3.818 | 3.699 | 3.771 | 203,761 | +0.02(+0.51%) |
Apr 08, 2004 | 3.793 | 3.806 | 3.685 | 3.752 | 407,207 | -0.02(-0.51%) |
Apr 07, 2004 | 3.826 | 3.826 | 3.679 | 3.771 | 377,289 | +0.02(+0.51%) |
Apr 06, 2004 | 3.812 | 3.812 | 3.682 | 3.752 | 396,500 | -0.04(-0.96%) |
Apr 05, 2004 | 3.758 | 3.814 | 3.717 | 3.788 | 247,537 | +0.07(+2.01%) |
Apr 02, 2004 | 3.682 | 3.725 | 3.652 | 3.713 | 295,721 | +0.08(+2.14%) |
Apr 01, 2004 | 3.561 | 3.652 | 3.561 | 3.636 | 290,367 | +0.05(+1.46%) |
Mar 31, 2004 | 3.602 | 3.634 | 3.572 | 3.583 | 149,907 | -0.02(-0.53%) |
Mar 30, 2004 | 3.544 | 3.602 | 3.529 | 3.602 | 207,855 | +0.04(+1.07%) |
Mar 29, 2004 | 3.540 | 3.594 | 3.540 | 3.564 | 283,124 | +0.03(+0.81%) |
Mar 26, 2004 | 3.588 | 3.604 | 3.523 | 3.536 | 156,521 | -0.05(-1.29%) |
Mar 25, 2004 | 3.506 | 3.604 | 3.498 | 3.582 | 292,257 | +0.08(+2.17%) |
Mar 24, 2004 | 3.469 | 3.517 | 3.456 | 3.506 | 418,860 | +0.03(+0.82%) |
Mar 23, 2004 | 3.448 | 3.493 | 3.413 | 3.477 | 319,341 | +0.04(+1.06%) |
Mar 22, 2004 | 3.577 | 3.598 | 3.405 | 3.440 | 434,292 | -0.13(-3.60%) |
Mar 19, 2004 | 3.633 | 3.694 | 3.533 | 3.569 | 306,744 | -0.06(-1.71%) |
Mar 18, 2004 | 3.650 | 3.710 | 3.572 | 3.631 | 366,896 | -0.02(-0.52%) |
Mar 17, 2004 | 3.567 | 3.667 | 3.567 | 3.650 | 234,939 | +0.07(+2.09%) |
Mar 16, 2004 | 3.520 | 3.625 | 3.513 | 3.575 | 291,942 | +0.04(+1.08%) |
Mar 15, 2004 | 3.740 | 3.740 | 3.496 | 3.537 | 568,768 | -0.18(-4.79%) |
Mar 12, 2004 | 3.612 | 3.715 | 3.572 | 3.715 | 373,825 | +0.08(+2.09%) |
Mar 11, 2004 | 3.661 | 3.729 | 3.617 | 3.639 | 476,178 | -0.09(-2.47%) |
Mar 10, 2004 | 3.691 | 3.785 | 3.691 | 3.731 | 423,584 | -0.00(-0.04%) |
Mar 09, 2004 | 3.769 | 3.806 | 3.672 | 3.733 | 345,166 | -0.01(-0.21%) |
Mar 08, 2004 | 3.845 | 3.845 | 3.731 | 3.740 | 308,004 | -0.03(-0.93%) |
Mar 05, 2004 | 3.779 | 3.829 | 3.740 | 3.775 | 156,836 | -0.00(-0.08%) |
Mar 04, 2004 | 3.839 | 3.890 | 3.737 | 3.779 | 258,559 | -0.07(-1.69%) |
Mar 03, 2004 | 3.874 | 3.874 | 3.709 | 3.844 | 245,962 | +0.02(+0.41%) |
Mar 02, 2004 | 3.966 | 3.968 | 3.818 | 3.828 | 678,365 | -0.12(-2.94%) |
Mar 01, 2004 | 3.779 | 3.956 | 3.731 | 3.944 | 452,558 | +0.20(+5.48%) |
Feb 27, 2004 | 3.740 | 3.775 | 3.707 | 3.739 | 256,985 | -0.01(-0.21%) |
Feb 26, 2004 | 3.847 | 3.847 | 3.669 | 3.747 | 649,706 | -0.07(-1.87%) |
Feb 25, 2004 | 3.747 | 3.818 | 3.733 | 3.818 | 262,968 | +0.06(+1.61%) |
Feb 24, 2004 | 3.890 | 3.890 | 3.731 | 3.758 | 283,754 | -0.04(-1.13%) |
Feb 23, 2004 | 3.850 | 3.944 | 3.782 | 3.801 | 699,150 | -0.04(-0.95%) |
Feb 20, 2004 | 3.775 | 3.969 | 3.652 | 3.837 | 964,323 | +0.06(+1.64%) |
Feb 19, 2004 | 4.025 | 4.058 | 3.755 | 3.775 | 788,276 | -0.24(-6.01%) |
Feb 18, 2004 | 4.215 | 4.255 | 3.890 | 4.017 | 1,402,395 | -0.26(-6.05%) |
Feb 17, 2004 | 4.233 | 4.277 | 4.214 | 4.276 | 842,130 | +0.04(+1.01%) |
Feb 13, 2004 | 4.263 | 4.283 | 4.199 | 4.233 | 1,041,797 | -0.07(-1.55%) |
Feb 12, 2004 | 4.314 | 4.366 | 4.263 | 4.299 | 5,121,435 | +0.02(+0.52%) |
Feb 11, 2004 | 4.229 | 4.277 | 4.183 | 4.277 | 712,062 | +0.08(+1.89%) |
Feb 10, 2004 | 4.066 | 4.310 | 4.033 | 4.198 | 933,145 | +0.13(+3.24%) |
Feb 09, 2004 | 3.875 | 4.088 | 3.875 | 4.066 | 669,546 | +0.11(+2.76%) |
Feb 06, 2004 | 3.950 | 3.985 | 3.850 | 3.957 | 581,050 | +0.03(+0.81%) |
Feb 05, 2004 | 3.858 | 3.947 | 3.810 | 3.925 | 1,489,946 | +0.27(+7.29%) |
Feb 04, 2004 | 3.617 | 3.698 | 3.509 | 3.658 | 547,667 | +0.01(+0.31%) |
Feb 03, 2004 | 3.652 | 3.688 | 3.591 | 3.646 | 339,812 | +0.04(+1.18%) |