Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.791 | 3.830 | 3.774 | 3.781 | 11,055,309 | -0.01(-0.26%) |
Apr 29, 2004 | 3.869 | 3.877 | 3.747 | 3.791 | 24,418,922 | -0.08(-2.00%) |
Apr 28, 2004 | 3.903 | 3.903 | 3.856 | 3.868 | 9,376,889 | -0.04(-1.13%) |
Apr 27, 2004 | 3.865 | 3.932 | 3.864 | 3.912 | 11,245,606 | +0.05(+1.24%) |
Apr 26, 2004 | 3.957 | 3.966 | 3.842 | 3.864 | 17,338,918 | -0.09(-2.17%) |
Apr 23, 2004 | 3.969 | 3.969 | 3.938 | 3.950 | 9,318,848 | -0.03(-0.66%) |
Apr 22, 2004 | 3.939 | 4.000 | 3.915 | 3.976 | 11,489,186 | +0.01(+0.29%) |
Apr 21, 2004 | 3.957 | 3.996 | 3.944 | 3.965 | 12,776,546 | -0.02(-0.40%) |
Apr 20, 2004 | 4.020 | 4.046 | 3.981 | 3.981 | 14,352,206 | -0.03(-0.75%) |
Apr 19, 2004 | 3.989 | 4.020 | 3.983 | 4.011 | 9,354,053 | +0.02(+0.54%) |
Apr 16, 2004 | 3.991 | 3.995 | 3.967 | 3.989 | 8,812,658 | +0.02(+0.42%) |
Apr 15, 2004 | 3.984 | 4.012 | 3.957 | 3.972 | 7,329,292 | -0.01(-0.29%) |
Apr 14, 2004 | 3.994 | 4.024 | 3.959 | 3.984 | 11,022,958 | -0.03(-0.75%) |
Apr 13, 2004 | 4.128 | 4.128 | 3.988 | 4.014 | 11,602,413 | -0.05(-1.11%) |
Apr 12, 2004 | 4.041 | 4.078 | 4.041 | 4.059 | 4,843,060 | +0.02(+0.61%) |
Apr 08, 2004 | 4.046 | 4.072 | 4.022 | 4.034 | 11,108,592 | +0.00(+0.03%) |
Apr 07, 2004 | 4.058 | 4.062 | 4.015 | 4.033 | 10,414,008 | -0.03(-0.83%) |
Apr 06, 2004 | 4.083 | 4.093 | 4.047 | 4.067 | 10,736,561 | -0.04(-0.88%) |
Apr 05, 2004 | 4.025 | 4.103 | 4.025 | 4.103 | 8,649,954 | +0.08(+1.88%) |
Apr 02, 2004 | 4.038 | 4.065 | 3.996 | 4.027 | 8,727,024 | +0.01(+0.33%) |
Apr 01, 2004 | 4.089 | 4.089 | 3.999 | 4.014 | 14,341,739 | -0.08(-1.90%) |
Mar 31, 2004 | 4.029 | 4.104 | 4.017 | 4.092 | 17,273,266 | +0.06(+1.37%) |
Mar 30, 2004 | 4.002 | 4.046 | 3.992 | 4.037 | 7,268,397 | +0.01(+0.29%) |
Mar 29, 2004 | 4.020 | 4.046 | 4.012 | 4.025 | 15,492,085 | +0.02(+0.46%) |
Mar 26, 2004 | 4.017 | 4.045 | 3.994 | 4.007 | 8,575,738 | -0.01(-0.30%) |
Mar 25, 2004 | 4.025 | 4.038 | 3.994 | 4.019 | 11,084,805 | -0.01(-0.16%) |
Mar 24, 2004 | 3.994 | 4.041 | 3.987 | 4.025 | 10,242,740 | +0.02(+0.39%) |
Mar 23, 2004 | 4.028 | 4.028 | 3.975 | 4.010 | 13,431,168 | -0.01(-0.37%) |
Mar 22, 2004 | 4.128 | 4.128 | 3.993 | 4.024 | 12,973,503 | -0.02(-0.38%) |
Mar 19, 2004 | 4.028 | 4.073 | 3.969 | 4.039 | 23,919,392 | +0.00(+0.06%) |
Mar 18, 2004 | 4.004 | 4.039 | 3.968 | 4.037 | 17,633,878 | +0.04(+0.88%) |
Mar 17, 2004 | 3.954 | 4.019 | 3.941 | 4.002 | 13,293,202 | +0.05(+1.38%) |
Mar 16, 2004 | 3.933 | 3.962 | 3.928 | 3.947 | 11,452,078 | +0.04(+0.95%) |
Mar 15, 2004 | 3.932 | 3.939 | 3.894 | 3.910 | 14,788,937 | -0.02(-0.53%) |
Mar 12, 2004 | 3.928 | 3.961 | 3.897 | 3.931 | 13,099,099 | +0.01(+0.16%) |
Mar 11, 2004 | 4.004 | 4.014 | 3.920 | 3.924 | 12,982,067 | -0.10(-2.57%) |
Mar 10, 2004 | 4.052 | 4.094 | 4.025 | 4.028 | 15,791,803 | -0.00(-0.01%) |
Mar 09, 2004 | 4.006 | 4.050 | 3.978 | 4.028 | 42,829,212 | +0.11(+2.91%) |
Mar 08, 2004 | 3.925 | 3.925 | 3.904 | 3.914 | 11,023,910 | -0.02(-0.45%) |
Mar 05, 2004 | 3.897 | 3.939 | 3.878 | 3.932 | 13,879,317 | +0.01(+0.15%) |
Mar 04, 2004 | 3.874 | 3.936 | 3.870 | 3.926 | 9,395,918 | +0.05(+1.21%) |
Mar 03, 2004 | 3.876 | 3.883 | 3.795 | 3.880 | 20,071,584 | -0.00(-0.04%) |
Mar 02, 2004 | 3.864 | 3.881 | 3.836 | 3.881 | 15,652,886 | +0.02(+0.45%) |
Mar 01, 2004 | 3.873 | 3.879 | 3.840 | 3.864 | 14,117,189 | +0.01(+0.38%) |
Feb 27, 2004 | 3.883 | 3.912 | 3.849 | 3.849 | 15,452,123 | -0.03(-0.88%) |
Feb 26, 2004 | 3.903 | 3.903 | 3.864 | 3.883 | 13,025,835 | -0.02(-0.63%) |
Feb 25, 2004 | 3.904 | 3.919 | 3.894 | 3.908 | 18,814,672 | +0.01(+0.15%) |
Feb 24, 2004 | 3.810 | 3.920 | 3.791 | 3.902 | 22,007,858 | +0.09(+2.29%) |
Feb 23, 2004 | 3.767 | 3.827 | 3.757 | 3.815 | 12,402,612 | +0.05(+1.31%) |
Feb 20, 2004 | 3.810 | 3.811 | 3.732 | 3.766 | 8,686,110 | -0.04(-1.02%) |
Feb 19, 2004 | 3.818 | 3.849 | 3.799 | 3.805 | 6,119,002 | -0.00(-0.06%) |
Feb 18, 2004 | 3.831 | 3.832 | 3.784 | 3.807 | 6,045,738 | -0.03(-0.77%) |
Feb 17, 2004 | 3.794 | 3.849 | 3.794 | 3.836 | 7,966,787 | +0.04(+0.94%) |
Feb 13, 2004 | 3.789 | 3.815 | 3.763 | 3.800 | 5,409,194 | -0.00(-0.06%) |
Feb 12, 2004 | 3.845 | 3.856 | 3.795 | 3.802 | 10,707,065 | -0.04(-1.15%) |
Feb 11, 2004 | 3.794 | 3.859 | 3.794 | 3.847 | 10,592,887 | +0.05(+1.33%) |
Feb 10, 2004 | 3.773 | 3.802 | 3.753 | 3.796 | 8,515,794 | +0.03(+0.80%) |
Feb 09, 2004 | 3.739 | 3.784 | 3.736 | 3.766 | 8,394,956 | +0.03(+0.86%) |
Feb 06, 2004 | 3.713 | 3.747 | 3.708 | 3.734 | 7,675,632 | +0.02(+0.47%) |
Feb 05, 2004 | 3.714 | 3.744 | 3.691 | 3.717 | 9,370,228 | +0.00(+0.06%) |
Feb 04, 2004 | 3.673 | 3.755 | 3.669 | 3.715 | 15,036,324 | +0.03(+0.91%) |
Feb 03, 2004 | 3.678 | 3.714 | 3.671 | 3.681 | 7,990,574 | -0.01(-0.28%) |