Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.537 | 3.540 | 3.462 | 3.532 | 32,022 | +0.01(+0.15%) |
Apr 29, 2004 | 3.521 | 3.657 | 3.502 | 3.526 | 30,550 | +0.02(+0.62%) |
Apr 28, 2004 | 3.681 | 3.681 | 3.505 | 3.505 | 172,995 | -0.10(-2.72%) |
Apr 27, 2004 | 3.585 | 3.668 | 3.585 | 3.603 | 268,327 | +0.00(+0.08%) |
Apr 26, 2004 | 3.532 | 3.665 | 3.532 | 3.600 | 384,639 | +0.08(+2.24%) |
Apr 23, 2004 | 3.401 | 3.592 | 3.355 | 3.521 | 515,306 | +0.12(+3.68%) |
Apr 22, 2004 | 3.260 | 3.415 | 3.181 | 3.396 | 1,900,007 | +0.17(+5.31%) |
Apr 21, 2004 | 3.505 | 3.529 | 3.165 | 3.225 | 220,109 | -0.03(-0.84%) |
Apr 20, 2004 | 3.266 | 3.532 | 3.219 | 3.252 | 1,778,542 | +0.10(+3.19%) |
Apr 19, 2004 | 3.089 | 3.152 | 2.926 | 3.152 | 114,103 | +0.00(+0.00%) |
Apr 16, 2004 | 3.051 | 3.152 | 3.051 | 3.152 | 13,618 | +0.03(+0.87%) |
Apr 15, 2004 | 3.111 | 3.152 | 2.964 | 3.124 | 4,048 | -0.03(-0.86%) |
Apr 14, 2004 | 3.141 | 3.152 | 3.103 | 3.152 | 55,947 | -0.01(-0.43%) |
Apr 13, 2004 | 3.149 | 3.192 | 3.111 | 3.165 | 217,532 | +0.04(+1.30%) |
Apr 12, 2004 | 2.945 | 3.130 | 2.945 | 3.124 | 108,214 | +0.02(+0.79%) |
Apr 08, 2004 | 3.097 | 3.152 | 3.002 | 3.100 | 36,807 | +0.00(+0.00%) |
Apr 07, 2004 | 3.100 | 3.100 | 3.078 | 3.100 | 21,716 | -0.05(-1.64%) |
Apr 06, 2004 | 2.997 | 3.152 | 2.997 | 3.152 | 19,139 | +0.00(+0.09%) |
Apr 05, 2004 | 3.152 | 3.152 | 3.124 | 3.149 | 4,784 | -0.00(-0.09%) |
Apr 02, 2004 | 3.217 | 3.217 | 3.054 | 3.152 | 22,452 | +0.00(+0.00%) |
Apr 01, 2004 | 3.152 | 3.152 | 3.138 | 3.152 | 5,153 | +0.00(+0.00%) |
Mar 31, 2004 | 3.089 | 3.192 | 3.070 | 3.152 | 43,064 | -0.07(-2.19%) |
Mar 30, 2004 | 3.056 | 3.233 | 3.056 | 3.222 | 107,846 | +0.01(+0.17%) |
Mar 29, 2004 | 3.124 | 3.230 | 2.978 | 3.217 | 59,996 | +0.01(+0.25%) |
Mar 26, 2004 | 3.192 | 3.233 | 2.989 | 3.209 | 12,514 | +0.01(+0.25%) |
Mar 25, 2004 | 3.124 | 3.230 | 3.124 | 3.200 | 29,446 | +0.03(+1.03%) |
Mar 24, 2004 | 3.168 | 3.192 | 3.165 | 3.168 | 8,833 | -0.02(-0.77%) |
Mar 23, 2004 | 3.233 | 3.233 | 3.046 | 3.192 | 8,097 | -0.03(-0.84%) |
Mar 22, 2004 | 3.124 | 3.228 | 3.048 | 3.219 | 23,556 | -0.01(-0.25%) |
Mar 19, 2004 | 3.230 | 3.230 | 3.108 | 3.228 | 7,729 | -0.00(-0.08%) |
Mar 18, 2004 | 3.233 | 3.233 | 3.179 | 3.230 | 8,833 | -0.00(-0.08%) |
Mar 17, 2004 | 3.062 | 3.233 | 3.056 | 3.233 | 3,680 | +0.03(+0.85%) |
Mar 16, 2004 | 3.143 | 3.274 | 2.970 | 3.206 | 20,612 | -0.04(-1.34%) |
Mar 15, 2004 | 3.274 | 3.274 | 3.198 | 3.249 | 44,537 | -0.01(-0.33%) |
Mar 12, 2004 | 3.287 | 3.287 | 3.190 | 3.260 | 23,924 | +0.03(+0.84%) |
Mar 11, 2004 | 3.233 | 3.233 | 3.160 | 3.233 | 18,771 | +0.01(+0.17%) |
Mar 10, 2004 | 3.233 | 3.233 | 3.130 | 3.228 | 30,918 | -0.00(-0.08%) |
Mar 09, 2004 | 3.233 | 3.276 | 3.192 | 3.230 | 64,781 | -0.00(-0.08%) |
Mar 08, 2004 | 3.287 | 3.287 | 3.233 | 3.233 | 50,426 | -0.03(-0.83%) |
Mar 05, 2004 | 3.339 | 3.342 | 3.247 | 3.260 | 173,731 | -0.01(-0.41%) |
Mar 04, 2004 | 3.054 | 3.315 | 3.054 | 3.274 | 338,261 | +0.03(+0.84%) |
Mar 03, 2004 | 3.260 | 3.260 | 3.135 | 3.247 | 22,820 | -0.06(-1.81%) |
Mar 02, 2004 | 3.260 | 3.336 | 3.195 | 3.306 | 57,787 | +0.07(+2.27%) |
Mar 01, 2004 | 3.244 | 3.287 | 3.233 | 3.233 | 43,432 | +0.00(+0.00%) |
Feb 27, 2004 | 3.247 | 3.287 | 3.195 | 3.233 | 43,064 | +0.03(+0.85%) |
Feb 26, 2004 | 3.149 | 3.233 | 3.124 | 3.206 | 18,771 | -0.03(-0.84%) |
Feb 25, 2004 | 3.244 | 3.244 | 3.195 | 3.233 | 5,889 | +0.00(+0.08%) |
Feb 24, 2004 | 3.226 | 3.233 | 3.122 | 3.230 | 14,723 | -0.01(-0.34%) |
Feb 23, 2004 | 3.266 | 3.266 | 3.184 | 3.241 | 18,771 | -0.02(-0.58%) |
Feb 20, 2004 | 3.214 | 3.260 | 3.214 | 3.260 | 2,208 | +0.00(+0.00%) |
Feb 19, 2004 | 3.230 | 3.260 | 3.166 | 3.260 | 4,784 | +0.03(+0.84%) |
Feb 18, 2004 | 3.233 | 3.233 | 2.991 | 3.233 | 23,188 | -0.03(-0.83%) |
Feb 17, 2004 | 3.206 | 3.260 | 3.149 | 3.260 | 36,071 | +0.06(+1.86%) |
Feb 13, 2004 | 3.099 | 3.200 | 3.097 | 3.200 | 83,553 | +0.06(+1.99%) |
Feb 12, 2004 | 3.097 | 3.138 | 3.097 | 3.138 | 22,452 | -0.06(-1.86%) |
Feb 11, 2004 | 2.989 | 3.328 | 2.989 | 3.197 | 79,872 | +0.18(+6.03%) |
Feb 10, 2004 | 2.948 | 3.040 | 2.853 | 3.016 | 74,351 | -0.01(-0.36%) |
Feb 09, 2004 | 2.649 | 3.094 | 2.649 | 3.027 | 209,435 | +0.15(+5.09%) |
Feb 06, 2004 | 2.752 | 2.918 | 2.733 | 2.880 | 34,599 | +0.03(+1.14%) |
Feb 05, 2004 | 2.676 | 2.880 | 2.676 | 2.847 | 23,188 | -0.11(-3.68%) |
Feb 04, 2004 | 2.744 | 2.956 | 2.619 | 2.956 | 34,967 | +0.15(+5.22%) |
Feb 03, 2004 | 2.744 | 2.836 | 2.676 | 2.809 | 80,976 | -0.06(-2.18%) |