Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.234 | 3.234 | 3.177 | 3.177 | 10,365 | -0.09(-2.73%) |
Apr 29, 2004 | 3.266 | 3.266 | 3.266 | 3.266 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.248 | 3.298 | 3.248 | 3.266 | 5,322 | +0.02(+0.55%) |
Apr 27, 2004 | 3.241 | 3.284 | 3.209 | 3.248 | 21,850 | +0.04(+1.11%) |
Apr 26, 2004 | 3.159 | 3.213 | 3.159 | 3.213 | 7,563 | +0.07(+2.39%) |
Apr 23, 2004 | 3.141 | 3.141 | 3.106 | 3.138 | 20,730 | -0.03(-0.90%) |
Apr 22, 2004 | 3.163 | 3.184 | 3.141 | 3.166 | 12,886 | +0.00(+0.11%) |
Apr 21, 2004 | 3.184 | 3.184 | 3.163 | 3.163 | 1,120 | -0.02(-0.67%) |
Apr 20, 2004 | 3.216 | 3.216 | 3.184 | 3.184 | 16,528 | -0.03(-0.89%) |
Apr 19, 2004 | 3.213 | 3.213 | 3.184 | 3.213 | 40,339 | +0.00(+0.00%) |
Apr 16, 2004 | 3.159 | 3.213 | 3.159 | 3.213 | 14,006 | +0.05(+1.69%) |
Apr 15, 2004 | 3.127 | 3.159 | 3.088 | 3.159 | 28,294 | +0.05(+1.72%) |
Apr 14, 2004 | 3.131 | 3.159 | 3.052 | 3.106 | 50,144 | -0.02(-0.80%) |
Apr 13, 2004 | 3.184 | 3.184 | 3.106 | 3.131 | 8,964 | -0.05(-1.68%) |
Apr 12, 2004 | 3.159 | 3.213 | 3.159 | 3.184 | 9,524 | +0.02(+0.56%) |
Apr 08, 2004 | 3.131 | 3.177 | 3.106 | 3.166 | 14,006 | +0.04(+1.14%) |
Apr 07, 2004 | 3.134 | 3.177 | 3.131 | 3.131 | 6,443 | -0.05(-1.46%) |
Apr 06, 2004 | 3.131 | 3.177 | 3.131 | 3.177 | 7,563 | +0.04(+1.14%) |
Apr 05, 2004 | 3.134 | 3.141 | 3.131 | 3.141 | 6,723 | +0.01(+0.34%) |
Apr 02, 2004 | 3.116 | 3.141 | 3.088 | 3.131 | 15,967 | +0.03(+0.92%) |
Apr 01, 2004 | 3.088 | 3.102 | 3.088 | 3.102 | 1,120 | +0.03(+0.93%) |
Mar 31, 2004 | 3.109 | 3.116 | 3.073 | 3.073 | 1,960 | -0.01(-0.46%) |
Mar 30, 2004 | 3.073 | 3.141 | 3.070 | 3.088 | 8,964 | +0.00(+0.00%) |
Mar 29, 2004 | 3.016 | 3.088 | 3.016 | 3.088 | 10,925 | +0.10(+3.47%) |
Mar 26, 2004 | 2.913 | 2.984 | 2.909 | 2.984 | 20,450 | +0.02(+0.84%) |
Mar 25, 2004 | 2.909 | 2.959 | 2.909 | 2.959 | 8,124 | +0.00(+0.12%) |
Mar 24, 2004 | 2.963 | 2.963 | 2.931 | 2.956 | 19,049 | -0.01(-0.48%) |
Mar 23, 2004 | 3.102 | 3.141 | 2.970 | 2.970 | 17,648 | -0.14(-4.59%) |
Mar 22, 2004 | 2.995 | 3.113 | 2.966 | 3.113 | 14,006 | +0.12(+3.93%) |
Mar 19, 2004 | 3.081 | 3.127 | 2.984 | 2.995 | 37,258 | -0.07(-2.44%) |
Mar 18, 2004 | 3.056 | 3.070 | 3.034 | 3.070 | 12,045 | -0.02(-0.69%) |
Mar 17, 2004 | 3.048 | 3.091 | 3.034 | 3.091 | 9,804 | +0.06(+1.88%) |
Mar 16, 2004 | 3.077 | 3.113 | 3.034 | 3.034 | 11,765 | -0.05(-1.73%) |
Mar 15, 2004 | 3.102 | 3.102 | 3.052 | 3.088 | 6,163 | -0.03(-1.03%) |
Mar 12, 2004 | 3.081 | 3.123 | 3.077 | 3.120 | 17,648 | -0.00(-0.11%) |
Mar 11, 2004 | 3.120 | 3.134 | 3.106 | 3.123 | 14,847 | +0.00(+0.00%) |
Mar 10, 2004 | 3.123 | 3.156 | 3.081 | 3.123 | 13,726 | -0.02(-0.79%) |
Mar 09, 2004 | 3.123 | 3.148 | 3.123 | 3.148 | 4,762 | +0.02(+0.80%) |
Mar 08, 2004 | 3.123 | 3.141 | 3.095 | 3.123 | 7,563 | -0.03(-0.91%) |
Mar 05, 2004 | 3.123 | 3.152 | 3.095 | 3.152 | 16,248 | +0.04(+1.26%) |
Mar 04, 2004 | 3.077 | 3.113 | 3.077 | 3.113 | 9,244 | +0.03(+0.93%) |
Mar 03, 2004 | 3.052 | 3.084 | 3.020 | 3.084 | 8,684 | +0.01(+0.47%) |
Mar 02, 2004 | 3.106 | 3.106 | 3.070 | 3.070 | 5,042 | -0.01(-0.23%) |
Mar 01, 2004 | 3.052 | 3.098 | 3.052 | 3.077 | 4,762 | +0.05(+1.77%) |
Feb 27, 2004 | 3.023 | 3.023 | 3.023 | 3.023 | 280 | +0.01(+0.36%) |
Feb 26, 2004 | 3.013 | 3.020 | 3.013 | 3.013 | 9,524 | -0.00(-0.12%) |
Feb 25, 2004 | 2.999 | 3.016 | 2.999 | 3.016 | 3,641 | -0.02(-0.59%) |
Feb 24, 2004 | 3.070 | 3.077 | 3.027 | 3.034 | 6,163 | -0.05(-1.62%) |
Feb 23, 2004 | 3.056 | 3.084 | 3.027 | 3.084 | 10,084 | +0.05(+1.53%) |
Feb 20, 2004 | 3.006 | 3.041 | 3.006 | 3.038 | 2,521 | -0.01(-0.47%) |
Feb 19, 2004 | 3.027 | 3.052 | 3.027 | 3.052 | 3,921 | +0.02(+0.83%) |
Feb 18, 2004 | 2.988 | 3.027 | 2.988 | 3.027 | 5,602 | +0.06(+2.05%) |
Feb 17, 2004 | 3.070 | 3.070 | 2.966 | 2.966 | 14,567 | -0.08(-2.58%) |
Feb 13, 2004 | 2.999 | 3.070 | 2.999 | 3.045 | 10,365 | +0.05(+1.55%) |
Feb 12, 2004 | 3.016 | 3.045 | 2.945 | 2.999 | 17,928 | +0.05(+1.69%) |
Feb 11, 2004 | 2.945 | 2.999 | 2.945 | 2.949 | 4,762 | +0.03(+0.98%) |
Feb 10, 2004 | 2.874 | 2.920 | 2.874 | 2.920 | 6,443 | +0.00(+0.12%) |
Feb 09, 2004 | 2.891 | 2.949 | 2.891 | 2.916 | 11,485 | +0.09(+3.16%) |
Feb 06, 2004 | 2.838 | 2.852 | 2.806 | 2.827 | 1,960 | +0.01(+0.25%) |
Feb 05, 2004 | 3.113 | 3.113 | 2.766 | 2.820 | 67,793 | -0.32(-10.13%) |
Feb 04, 2004 | 3.091 | 3.138 | 3.052 | 3.138 | 14,287 | +0.03(+1.03%) |
Feb 03, 2004 | 3.088 | 3.106 | 3.088 | 3.106 | 2,801 | +0.02(+0.58%) |