Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.827 | 2.868 | 2.781 | 2.868 | 1,309 | +0.06(+2.29%) |
Apr 29, 2004 | 2.863 | 2.973 | 2.611 | 2.804 | 13,533 | -0.00(-0.16%) |
Apr 28, 2004 | 2.749 | 2.808 | 2.749 | 2.808 | 1,309 | +0.12(+4.61%) |
Apr 27, 2004 | 2.703 | 2.703 | 2.662 | 2.685 | 873 | +0.03(+1.03%) |
Apr 26, 2004 | 3.184 | 3.184 | 2.657 | 2.657 | 6,548 | -0.05(-1.69%) |
Apr 23, 2004 | 3.344 | 3.344 | 2.648 | 2.703 | 6,112 | +0.09(+3.51%) |
Apr 22, 2004 | 2.593 | 2.675 | 2.588 | 2.611 | 10,477 | -0.06(-2.40%) |
Apr 21, 2004 | 2.694 | 2.703 | 2.634 | 2.675 | 5,457 | -0.05(-1.68%) |
Apr 20, 2004 | 2.712 | 2.730 | 2.712 | 2.721 | 5,238 | +0.05(+2.06%) |
Apr 19, 2004 | 2.740 | 2.740 | 2.593 | 2.666 | 11,787 | +0.00(+0.00%) |
Apr 16, 2004 | 2.680 | 2.707 | 2.666 | 2.666 | 5,457 | +0.02(+0.87%) |
Apr 15, 2004 | 2.662 | 2.662 | 2.588 | 2.643 | 7,640 | +0.05(+1.94%) |
Apr 14, 2004 | 2.584 | 2.675 | 2.584 | 2.593 | 9,386 | -0.02(-0.70%) |
Apr 13, 2004 | 2.909 | 2.909 | 2.611 | 2.611 | 10,259 | -0.17(-6.25%) |
Apr 12, 2004 | 2.634 | 2.785 | 2.634 | 2.785 | 8,513 | +0.08(+3.05%) |
Apr 08, 2004 | 3.074 | 3.074 | 2.634 | 2.703 | 11,132 | -0.09(-3.28%) |
Apr 07, 2004 | 2.643 | 2.941 | 2.597 | 2.794 | 43,657 | -0.14(-4.69%) |
Apr 06, 2004 | 3.175 | 3.243 | 2.932 | 2.932 | 21,610 | -0.20(-6.43%) |
Apr 05, 2004 | 3.335 | 3.335 | 2.982 | 3.133 | 47,586 | +0.02(+0.74%) |
Apr 02, 2004 | 3.207 | 3.207 | 2.991 | 3.111 | 15,716 | +0.04(+1.34%) |
Apr 01, 2004 | 2.955 | 3.257 | 2.955 | 3.069 | 52,170 | -0.02(-0.74%) |
Mar 31, 2004 | 3.555 | 3.555 | 3.092 | 3.092 | 21,392 | -0.10(-3.16%) |
Mar 30, 2004 | 3.193 | 3.367 | 3.193 | 3.193 | 16,371 | +0.10(+3.26%) |
Mar 29, 2004 | 3.088 | 3.202 | 3.088 | 3.092 | 4,365 | +0.00(+0.15%) |
Mar 26, 2004 | 3.207 | 3.239 | 3.088 | 3.088 | 6,112 | -0.12(-3.71%) |
Mar 25, 2004 | 3.161 | 3.285 | 3.161 | 3.207 | 3,710 | +0.09(+2.94%) |
Mar 24, 2004 | 3.344 | 3.344 | 3.060 | 3.115 | 2,182 | +0.05(+1.80%) |
Mar 23, 2004 | 3.346 | 3.346 | 2.982 | 3.060 | 15,716 | -0.05(-1.76%) |
Mar 22, 2004 | 3.253 | 3.413 | 3.005 | 3.115 | 46,276 | -0.18(-5.56%) |
Mar 19, 2004 | 3.491 | 3.527 | 3.211 | 3.298 | 30,560 | -0.22(-6.37%) |
Mar 18, 2004 | 3.523 | 3.523 | 3.482 | 3.523 | 9,604 | +0.02(+0.52%) |
Mar 17, 2004 | 3.367 | 3.505 | 3.156 | 3.505 | 17,899 | -0.04(-1.03%) |
Mar 16, 2004 | 3.573 | 3.573 | 3.349 | 3.541 | 7,640 | +0.10(+2.79%) |
Mar 15, 2004 | 3.596 | 3.596 | 3.445 | 3.445 | 2,401 | -0.16(-4.33%) |
Mar 12, 2004 | 3.601 | 3.601 | 3.601 | 3.601 | 1,964 | -0.03(-0.88%) |
Mar 11, 2004 | 3.839 | 3.839 | 3.527 | 3.633 | 10,477 | -0.03(-0.75%) |
Mar 10, 2004 | 3.660 | 3.660 | 3.660 | 3.660 | 4,365 | +0.13(+3.63%) |
Mar 09, 2004 | 3.660 | 3.660 | 3.532 | 3.532 | 5,893 | +0.02(+0.65%) |
Mar 08, 2004 | 3.505 | 3.610 | 3.505 | 3.509 | 11,569 | +0.02(+0.66%) |
Mar 05, 2004 | 3.665 | 3.665 | 3.486 | 3.486 | 1,309 | +0.01(+0.26%) |
Mar 04, 2004 | 3.692 | 3.692 | 3.454 | 3.477 | 32,306 | -0.12(-3.44%) |
Mar 03, 2004 | 3.876 | 3.876 | 3.587 | 3.601 | 5,020 | -0.03(-0.77%) |
Mar 02, 2004 | 3.757 | 3.757 | 3.629 | 3.629 | 8,731 | -0.13(-3.40%) |
Mar 01, 2004 | 3.445 | 3.876 | 3.445 | 3.757 | 34,271 | +0.18(+4.99%) |
Feb 27, 2004 | 3.445 | 3.674 | 3.445 | 3.578 | 15,280 | -0.01(-0.38%) |
Feb 26, 2004 | 3.821 | 3.834 | 3.592 | 3.592 | 12,442 | +0.01(+0.26%) |
Feb 25, 2004 | 3.707 | 3.707 | 3.578 | 3.582 | 8,294 | -0.04(-1.01%) |
Feb 24, 2004 | 3.949 | 3.949 | 3.578 | 3.619 | 25,757 | -0.09(-2.47%) |
Feb 23, 2004 | 3.669 | 4.004 | 3.665 | 3.711 | 13,533 | +0.05(+1.25%) |
Feb 20, 2004 | 3.688 | 3.944 | 3.642 | 3.665 | 21,392 | -0.22(-5.66%) |
Feb 19, 2004 | 3.825 | 4.047 | 3.752 | 3.885 | 29,687 | -0.02(-0.59%) |
Feb 18, 2004 | 3.903 | 4.063 | 3.903 | 3.908 | 13,315 | -0.09(-2.29%) |
Feb 17, 2004 | 3.917 | 3.999 | 3.784 | 3.999 | 17,899 | +0.06(+1.64%) |
Feb 13, 2004 | 3.917 | 3.972 | 3.848 | 3.935 | 12,005 | +0.02(+0.46%) |
Feb 12, 2004 | 3.935 | 3.940 | 3.917 | 3.917 | 4,365 | +0.05(+1.18%) |
Feb 11, 2004 | 3.940 | 3.940 | 3.807 | 3.871 | 873 | -0.07(-1.74%) |
Feb 10, 2004 | 3.963 | 3.963 | 3.894 | 3.940 | 6,985 | +0.07(+1.76%) |
Feb 09, 2004 | 3.674 | 4.041 | 3.665 | 3.872 | 9,822 | -0.02(-0.46%) |
Feb 06, 2004 | 3.986 | 3.986 | 3.848 | 3.889 | 24,448 | -0.03(-0.82%) |
Feb 05, 2004 | 4.013 | 4.050 | 3.921 | 3.921 | 4,147 | -0.05(-1.27%) |
Feb 04, 2004 | 3.834 | 4.123 | 3.834 | 3.972 | 8,513 | +0.14(+3.60%) |
Feb 03, 2004 | 3.688 | 3.866 | 3.647 | 3.834 | 4,365 | +0.12(+3.19%) |