Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.118 | 4.460 | 4.091 | 4.287 | 590,223 | +0.23(+5.60%) |
Apr 29, 2004 | 4.225 | 4.229 | 4.014 | 4.060 | 609,938 | -0.15(-3.63%) |
Apr 28, 2004 | 4.430 | 4.430 | 4.143 | 4.213 | 226,513 | -0.21(-4.75%) |
Apr 27, 2004 | 4.269 | 4.480 | 4.238 | 4.423 | 457,855 | +0.19(+4.37%) |
Apr 26, 2004 | 4.126 | 4.263 | 4.082 | 4.238 | 391,873 | +0.11(+2.56%) |
Apr 23, 2004 | 3.975 | 4.163 | 3.957 | 4.132 | 327,097 | +0.18(+4.59%) |
Apr 22, 2004 | 3.737 | 4.014 | 3.717 | 3.951 | 360,491 | +0.13(+3.35%) |
Apr 21, 2004 | 3.743 | 3.870 | 3.733 | 3.823 | 442,969 | +0.09(+2.50%) |
Apr 20, 2004 | 3.641 | 3.758 | 3.614 | 3.729 | 317,843 | +0.10(+2.77%) |
Apr 19, 2004 | 3.553 | 3.649 | 3.548 | 3.629 | 98,974 | +0.03(+0.72%) |
Apr 16, 2004 | 3.604 | 3.635 | 3.562 | 3.603 | 67,189 | +0.06(+1.79%) |
Apr 15, 2004 | 3.604 | 3.604 | 3.495 | 3.539 | 63,166 | +0.03(+0.92%) |
Apr 14, 2004 | 3.654 | 3.654 | 3.491 | 3.507 | 66,385 | -0.13(-3.55%) |
Apr 13, 2004 | 3.604 | 3.666 | 3.604 | 3.636 | 237,779 | +0.03(+0.93%) |
Apr 12, 2004 | 3.424 | 3.655 | 3.424 | 3.603 | 80,466 | +0.14(+3.91%) |
Apr 08, 2004 | 3.424 | 3.483 | 3.358 | 3.467 | 117,883 | +0.11(+3.37%) |
Apr 07, 2004 | 3.465 | 3.528 | 3.318 | 3.354 | 209,615 | -0.11(-3.23%) |
Apr 06, 2004 | 3.662 | 3.674 | 3.466 | 3.466 | 133,172 | -0.19(-5.20%) |
Apr 05, 2004 | 3.604 | 3.851 | 3.500 | 3.656 | 244,216 | +0.06(+1.69%) |
Apr 02, 2004 | 3.609 | 3.634 | 3.524 | 3.595 | 63,568 | -0.01(-0.34%) |
Apr 01, 2004 | 3.676 | 3.701 | 3.529 | 3.608 | 111,044 | -0.10(-2.71%) |
Mar 31, 2004 | 3.639 | 3.771 | 3.449 | 3.708 | 163,749 | +0.04(+1.15%) |
Mar 30, 2004 | 3.640 | 3.666 | 3.592 | 3.666 | 107,423 | +0.04(+1.10%) |
Mar 29, 2004 | 3.426 | 3.629 | 3.426 | 3.626 | 228,123 | +0.17(+4.89%) |
Mar 26, 2004 | 3.483 | 3.511 | 3.456 | 3.457 | 233,755 | -0.03(-0.75%) |
Mar 25, 2004 | 3.380 | 3.497 | 3.378 | 3.483 | 140,012 | -0.01(-0.43%) |
Mar 24, 2004 | 3.480 | 3.505 | 3.413 | 3.498 | 145,644 | +0.02(+0.46%) |
Mar 23, 2004 | 3.505 | 3.505 | 3.379 | 3.482 | 78,455 | -0.00(-0.11%) |
Mar 22, 2004 | 3.471 | 3.505 | 3.416 | 3.486 | 143,230 | +0.03(+0.79%) |
Mar 19, 2004 | 3.430 | 3.498 | 3.362 | 3.459 | 170,991 | -0.02(-0.47%) |
Mar 18, 2004 | 3.355 | 3.480 | 3.355 | 3.475 | 88,915 | +0.15(+4.56%) |
Mar 17, 2004 | 3.481 | 3.502 | 3.323 | 3.323 | 193,522 | -0.06(-1.65%) |
Mar 16, 2004 | 3.449 | 3.465 | 3.368 | 3.379 | 98,571 | +0.02(+0.52%) |
Mar 15, 2004 | 3.355 | 3.446 | 3.323 | 3.362 | 86,904 | -0.03(-0.88%) |
Mar 12, 2004 | 3.355 | 3.405 | 3.295 | 3.391 | 133,977 | +0.05(+1.53%) |
Mar 11, 2004 | 3.219 | 3.391 | 3.219 | 3.341 | 321,867 | +0.10(+3.07%) |
Mar 10, 2004 | 3.548 | 3.548 | 3.139 | 3.241 | 803,460 | -0.29(-8.17%) |
Mar 09, 2004 | 3.501 | 3.579 | 3.480 | 3.529 | 294,910 | +0.03(+0.82%) |
Mar 08, 2004 | 3.604 | 3.728 | 3.385 | 3.501 | 210,018 | -0.11(-3.16%) |
Mar 05, 2004 | 3.641 | 3.666 | 3.615 | 3.615 | 106,618 | -0.04(-1.16%) |
Mar 04, 2004 | 3.666 | 3.679 | 3.634 | 3.657 | 59,947 | -0.01(-0.24%) |
Mar 03, 2004 | 3.698 | 3.708 | 3.639 | 3.666 | 226,111 | -0.01(-0.24%) |
Mar 02, 2004 | 3.728 | 3.834 | 3.674 | 3.675 | 369,744 | -0.14(-3.55%) |
Mar 01, 2004 | 3.469 | 3.828 | 3.469 | 3.810 | 359,686 | +0.28(+7.84%) |
Feb 27, 2004 | 3.473 | 3.542 | 3.466 | 3.533 | 360,088 | +0.07(+1.90%) |
Feb 26, 2004 | 3.449 | 3.467 | 3.394 | 3.467 | 173,808 | +0.03(+0.98%) |
Feb 25, 2004 | 3.406 | 3.455 | 3.400 | 3.434 | 197,948 | +0.02(+0.47%) |
Feb 24, 2004 | 3.336 | 3.442 | 3.332 | 3.418 | 338,362 | +0.06(+1.81%) |
Feb 23, 2004 | 3.461 | 3.541 | 3.355 | 3.357 | 640,917 | -0.21(-5.99%) |
Feb 20, 2004 | 3.312 | 3.628 | 3.312 | 3.570 | 562,865 | +0.24(+7.20%) |
Feb 19, 2004 | 3.194 | 3.380 | 3.129 | 3.331 | 842,487 | +0.29(+9.39%) |
Feb 18, 2004 | 3.107 | 3.107 | 2.832 | 3.045 | 169,382 | -0.08(-2.47%) |
Feb 17, 2004 | 3.126 | 3.126 | 3.107 | 3.122 | 106,216 | -0.00(-0.12%) |
Feb 13, 2004 | 3.157 | 3.157 | 3.119 | 3.126 | 26,956 | +0.00(+0.04%) |
Feb 12, 2004 | 3.076 | 3.165 | 3.076 | 3.124 | 142,426 | +0.04(+1.38%) |
Feb 11, 2004 | 3.045 | 3.107 | 3.027 | 3.082 | 525,448 | +0.04(+1.47%) |
Feb 10, 2004 | 3.070 | 3.070 | 2.988 | 3.037 | 92,939 | +0.08(+2.69%) |
Feb 09, 2004 | 2.909 | 3.068 | 2.909 | 2.958 | 262,321 | +0.01(+0.42%) |
Feb 06, 2004 | 2.945 | 2.957 | 2.930 | 2.945 | 67,994 | +0.00(+0.00%) |
Feb 05, 2004 | 2.920 | 2.958 | 2.920 | 2.945 | 62,361 | +0.02(+0.85%) |
Feb 04, 2004 | 2.920 | 2.945 | 2.867 | 2.920 | 179,843 | +0.00(+0.00%) |
Feb 03, 2004 | 2.945 | 2.945 | 2.865 | 2.920 | 100,181 | +0.02(+0.73%) |