Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.354 | 4.371 | 4.268 | 4.268 | 71,095 | -0.10(-2.37%) |
Apr 29, 2004 | 4.440 | 4.440 | 4.311 | 4.371 | 35,837 | -0.04(-0.98%) |
Apr 28, 2004 | 4.440 | 4.501 | 4.397 | 4.415 | 24,471 | +0.02(+0.39%) |
Apr 27, 2004 | 4.440 | 4.484 | 4.371 | 4.397 | 18,092 | -0.04(-0.97%) |
Apr 26, 2004 | 4.527 | 4.527 | 4.397 | 4.440 | 12,757 | -0.01(-0.19%) |
Apr 23, 2004 | 4.354 | 4.475 | 4.311 | 4.449 | 52,538 | +0.02(+0.39%) |
Apr 22, 2004 | 4.484 | 4.553 | 4.096 | 4.432 | 99,742 | -0.10(-2.28%) |
Apr 21, 2004 | 4.570 | 4.630 | 4.484 | 4.535 | 27,603 | -0.02(-0.38%) |
Apr 20, 2004 | 4.699 | 4.742 | 4.553 | 4.553 | 45,579 | -0.06(-1.31%) |
Apr 19, 2004 | 4.440 | 4.742 | 4.440 | 4.613 | 161,675 | +0.18(+4.09%) |
Apr 16, 2004 | 4.354 | 4.432 | 4.311 | 4.432 | 25,631 | +0.13(+3.01%) |
Apr 15, 2004 | 4.268 | 4.397 | 4.259 | 4.302 | 35,257 | +0.03(+0.81%) |
Apr 14, 2004 | 4.354 | 4.380 | 4.268 | 4.268 | 25,399 | -0.13(-2.94%) |
Apr 13, 2004 | 4.363 | 4.449 | 4.328 | 4.397 | 12,989 | -0.05(-1.16%) |
Apr 12, 2004 | 4.440 | 4.449 | 4.354 | 4.449 | 101,481 | +0.01(+0.19%) |
Apr 08, 2004 | 4.302 | 4.440 | 4.225 | 4.440 | 89,768 | +0.14(+3.21%) |
Apr 07, 2004 | 4.302 | 4.354 | 4.268 | 4.302 | 43,376 | +0.00(+0.00%) |
Apr 06, 2004 | 4.242 | 4.311 | 4.242 | 4.302 | 36,069 | -0.03(-0.60%) |
Apr 05, 2004 | 4.346 | 4.346 | 4.294 | 4.328 | 45,579 | -0.10(-2.33%) |
Apr 02, 2004 | 4.294 | 4.440 | 4.182 | 4.432 | 56,945 | +0.18(+4.26%) |
Apr 01, 2004 | 4.225 | 4.311 | 4.156 | 4.251 | 101,250 | -0.03(-0.80%) |
Mar 31, 2004 | 4.294 | 4.311 | 4.225 | 4.285 | 27,371 | +0.02(+0.40%) |
Mar 30, 2004 | 4.311 | 4.311 | 4.234 | 4.268 | 12,641 | -0.04(-1.00%) |
Mar 29, 2004 | 4.294 | 4.415 | 4.294 | 4.311 | 110,296 | +0.03(+0.60%) |
Mar 26, 2004 | 4.182 | 4.380 | 4.173 | 4.285 | 124,677 | +0.11(+2.69%) |
Mar 25, 2004 | 4.139 | 4.182 | 4.113 | 4.173 | 19,136 | +0.03(+0.62%) |
Mar 24, 2004 | 4.139 | 4.173 | 4.139 | 4.147 | 48,247 | +0.01(+0.21%) |
Mar 23, 2004 | 4.052 | 4.182 | 4.052 | 4.139 | 19,832 | +0.03(+0.84%) |
Mar 22, 2004 | 4.139 | 4.147 | 4.096 | 4.104 | 27,255 | -0.08(-1.86%) |
Mar 19, 2004 | 4.182 | 4.268 | 4.173 | 4.182 | 85,708 | +0.00(+0.00%) |
Mar 18, 2004 | 4.182 | 4.234 | 4.182 | 4.182 | 16,932 | -0.03(-0.82%) |
Mar 17, 2004 | 4.087 | 4.225 | 4.087 | 4.216 | 115,747 | +0.13(+3.16%) |
Mar 16, 2004 | 4.061 | 4.087 | 4.035 | 4.087 | 36,301 | +0.03(+0.85%) |
Mar 15, 2004 | 4.018 | 4.121 | 3.983 | 4.052 | 40,708 | +0.08(+1.95%) |
Mar 12, 2004 | 3.966 | 3.992 | 3.966 | 3.975 | 22,731 | +0.03(+0.65%) |
Mar 11, 2004 | 3.914 | 3.966 | 3.863 | 3.949 | 97,074 | -0.14(-3.38%) |
Mar 10, 2004 | 4.096 | 4.139 | 4.052 | 4.087 | 11,945 | +0.03(+0.85%) |
Mar 09, 2004 | 4.139 | 4.147 | 4.044 | 4.052 | 80,489 | -0.09(-2.08%) |
Mar 08, 2004 | 4.182 | 4.182 | 4.104 | 4.139 | 34,793 | +0.01(+0.21%) |
Mar 05, 2004 | 4.121 | 4.130 | 4.096 | 4.130 | 11,713 | -0.01(-0.21%) |
Mar 04, 2004 | 4.121 | 4.182 | 4.096 | 4.139 | 100,670 | +0.04(+1.05%) |
Mar 03, 2004 | 4.165 | 4.165 | 4.087 | 4.096 | 85,128 | -0.07(-1.66%) |
Mar 02, 2004 | 4.182 | 4.182 | 4.096 | 4.165 | 20,876 | -0.06(-1.43%) |
Mar 01, 2004 | 4.190 | 4.259 | 4.182 | 4.225 | 129,317 | -0.04(-1.01%) |
Feb 27, 2004 | 4.165 | 4.311 | 4.121 | 4.268 | 81,649 | +0.11(+2.70%) |
Feb 26, 2004 | 4.139 | 4.165 | 4.104 | 4.156 | 97,190 | +0.02(+0.42%) |
Feb 25, 2004 | 3.992 | 4.225 | 3.966 | 4.139 | 289,600 | +0.23(+5.96%) |
Feb 24, 2004 | 3.837 | 3.992 | 3.768 | 3.906 | 209,110 | +0.11(+2.95%) |
Feb 23, 2004 | 3.742 | 3.837 | 3.742 | 3.794 | 162,603 | +0.09(+2.33%) |
Feb 20, 2004 | 3.880 | 3.880 | 3.673 | 3.708 | 79,909 | -0.13(-3.37%) |
Feb 19, 2004 | 4.087 | 4.087 | 3.578 | 3.837 | 232,654 | -0.34(-8.06%) |
Feb 18, 2004 | 4.182 | 4.242 | 4.165 | 4.173 | 50,683 | +0.03(+0.62%) |
Feb 17, 2004 | 4.078 | 4.182 | 4.001 | 4.147 | 44,884 | -0.02(-0.41%) |
Feb 13, 2004 | 4.182 | 4.182 | 3.975 | 4.165 | 69,007 | -0.02(-0.41%) |
Feb 12, 2004 | 4.285 | 4.285 | 4.096 | 4.182 | 52,422 | -0.09(-2.02%) |
Feb 11, 2004 | 4.096 | 4.268 | 4.096 | 4.268 | 47,087 | +0.05(+1.23%) |
Feb 10, 2004 | 4.225 | 4.234 | 4.173 | 4.216 | 91,971 | -0.03(-0.61%) |
Feb 09, 2004 | 4.268 | 4.268 | 4.182 | 4.242 | 42,332 | +0.01(+0.20%) |
Feb 06, 2004 | 4.259 | 4.311 | 4.190 | 4.234 | 30,386 | +0.05(+1.24%) |
Feb 05, 2004 | 4.182 | 4.234 | 4.096 | 4.182 | 118,878 | +0.09(+2.11%) |
Feb 04, 2004 | 4.139 | 4.139 | 3.975 | 4.096 | 81,533 | -0.03(-0.63%) |
Feb 03, 2004 | 4.182 | 4.190 | 4.087 | 4.121 | 46,275 | -0.02(-0.42%) |