Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.789 | 3.828 | 3.771 | 3.779 | 11,061,978 | -0.01(-0.26%) |
Apr 29, 2004 | 3.866 | 3.875 | 3.745 | 3.789 | 24,433,652 | -0.08(-2.00%) |
Apr 28, 2004 | 3.901 | 3.901 | 3.853 | 3.866 | 9,382,545 | -0.04(-1.13%) |
Apr 27, 2004 | 3.863 | 3.929 | 3.862 | 3.910 | 11,252,389 | +0.05(+1.24%) |
Apr 26, 2004 | 3.955 | 3.964 | 3.840 | 3.862 | 17,349,378 | -0.09(-2.17%) |
Apr 23, 2004 | 3.966 | 3.966 | 3.936 | 3.948 | 9,324,469 | -0.03(-0.66%) |
Apr 22, 2004 | 3.936 | 3.998 | 3.913 | 3.974 | 11,496,117 | +0.01(+0.29%) |
Apr 21, 2004 | 3.955 | 3.994 | 3.942 | 3.962 | 12,784,253 | -0.02(-0.40%) |
Apr 20, 2004 | 4.018 | 4.044 | 3.978 | 3.978 | 14,360,863 | -0.03(-0.75%) |
Apr 19, 2004 | 3.987 | 4.018 | 3.981 | 4.008 | 9,359,695 | +0.02(+0.54%) |
Apr 16, 2004 | 3.989 | 3.992 | 3.965 | 3.987 | 8,817,974 | +0.02(+0.42%) |
Apr 15, 2004 | 3.981 | 4.010 | 3.955 | 3.970 | 7,333,713 | -0.01(-0.29%) |
Apr 14, 2004 | 3.991 | 4.022 | 3.957 | 3.981 | 11,029,608 | -0.03(-0.75%) |
Apr 13, 2004 | 4.126 | 4.126 | 3.986 | 4.011 | 11,609,412 | -0.05(-1.11%) |
Apr 12, 2004 | 4.039 | 4.075 | 4.039 | 4.056 | 4,845,982 | +0.02(+0.61%) |
Apr 08, 2004 | 4.044 | 4.070 | 4.019 | 4.032 | 11,115,293 | +0.00(+0.03%) |
Apr 07, 2004 | 4.055 | 4.059 | 4.013 | 4.031 | 10,420,290 | -0.03(-0.83%) |
Apr 06, 2004 | 4.081 | 4.091 | 4.045 | 4.064 | 10,743,038 | -0.04(-0.88%) |
Apr 05, 2004 | 4.023 | 4.101 | 4.023 | 4.101 | 8,655,172 | +0.08(+1.88%) |
Apr 02, 2004 | 4.036 | 4.063 | 3.993 | 4.025 | 8,732,288 | +0.01(+0.33%) |
Apr 01, 2004 | 4.087 | 4.087 | 3.997 | 4.012 | 14,350,391 | -0.08(-1.90%) |
Mar 31, 2004 | 4.027 | 4.101 | 4.015 | 4.090 | 17,283,686 | +0.06(+1.37%) |
Mar 30, 2004 | 3.999 | 4.043 | 3.989 | 4.034 | 7,272,781 | +0.01(+0.29%) |
Mar 29, 2004 | 4.018 | 4.043 | 4.010 | 4.023 | 15,501,430 | +0.02(+0.46%) |
Mar 26, 2004 | 4.015 | 4.043 | 3.991 | 4.004 | 8,580,911 | -0.01(-0.30%) |
Mar 25, 2004 | 4.023 | 4.035 | 3.992 | 4.017 | 11,091,491 | -0.01(-0.16%) |
Mar 24, 2004 | 3.991 | 4.039 | 3.985 | 4.023 | 10,248,919 | +0.02(+0.39%) |
Mar 23, 2004 | 4.025 | 4.025 | 3.973 | 4.007 | 13,439,270 | -0.01(-0.37%) |
Mar 22, 2004 | 4.126 | 4.126 | 3.990 | 4.022 | 12,981,329 | -0.02(-0.38%) |
Mar 19, 2004 | 4.025 | 4.070 | 3.966 | 4.037 | 23,933,820 | +0.00(+0.07%) |
Mar 18, 2004 | 4.002 | 4.037 | 3.966 | 4.034 | 17,644,516 | +0.04(+0.88%) |
Mar 17, 2004 | 3.952 | 4.017 | 3.939 | 3.999 | 13,301,221 | +0.05(+1.38%) |
Mar 16, 2004 | 3.931 | 3.959 | 3.926 | 3.945 | 11,458,986 | +0.04(+0.95%) |
Mar 15, 2004 | 3.929 | 3.936 | 3.892 | 3.907 | 14,797,858 | -0.02(-0.53%) |
Mar 12, 2004 | 3.926 | 3.958 | 3.894 | 3.928 | 13,107,001 | +0.01(+0.16%) |
Mar 11, 2004 | 4.002 | 4.011 | 3.918 | 3.922 | 12,989,898 | -0.10(-2.57%) |
Mar 10, 2004 | 4.049 | 4.092 | 4.023 | 4.025 | 15,801,329 | -0.00(-0.01%) |
Mar 09, 2004 | 4.004 | 4.048 | 3.976 | 4.026 | 42,855,048 | +0.11(+2.91%) |
Mar 08, 2004 | 3.923 | 3.923 | 3.902 | 3.912 | 11,030,560 | -0.02(-0.45%) |
Mar 05, 2004 | 3.894 | 3.936 | 3.876 | 3.930 | 13,887,690 | +0.01(+0.15%) |
Mar 04, 2004 | 3.872 | 3.934 | 3.868 | 3.924 | 9,401,586 | +0.05(+1.21%) |
Mar 03, 2004 | 3.874 | 3.881 | 3.793 | 3.877 | 20,083,692 | -0.00(-0.04%) |
Mar 02, 2004 | 3.862 | 3.879 | 3.834 | 3.879 | 15,662,328 | +0.02(+0.45%) |
Mar 01, 2004 | 3.871 | 3.877 | 3.837 | 3.862 | 14,125,705 | +0.01(+0.38%) |
Feb 27, 2004 | 3.881 | 3.910 | 3.847 | 3.847 | 15,461,444 | -0.03(-0.88%) |
Feb 26, 2004 | 3.901 | 3.901 | 3.862 | 3.881 | 13,033,692 | -0.02(-0.63%) |
Feb 25, 2004 | 3.902 | 3.917 | 3.892 | 3.906 | 18,826,022 | +0.01(+0.15%) |
Feb 24, 2004 | 3.808 | 3.918 | 3.789 | 3.900 | 22,021,132 | +0.09(+2.29%) |
Feb 23, 2004 | 3.764 | 3.824 | 3.754 | 3.813 | 12,410,094 | +0.05(+1.31%) |
Feb 20, 2004 | 3.808 | 3.809 | 3.729 | 3.763 | 8,691,350 | -0.04(-1.02%) |
Feb 19, 2004 | 3.815 | 3.847 | 3.797 | 3.802 | 6,122,693 | -0.00(-0.06%) |
Feb 18, 2004 | 3.829 | 3.830 | 3.781 | 3.804 | 6,049,385 | -0.03(-0.77%) |
Feb 17, 2004 | 3.792 | 3.846 | 3.792 | 3.834 | 7,971,593 | +0.04(+0.94%) |
Feb 13, 2004 | 3.787 | 3.813 | 3.760 | 3.798 | 5,412,457 | -0.00(-0.06%) |
Feb 12, 2004 | 3.843 | 3.854 | 3.793 | 3.800 | 10,713,524 | -0.04(-1.15%) |
Feb 11, 2004 | 3.792 | 3.857 | 3.792 | 3.844 | 10,599,277 | +0.05(+1.33%) |
Feb 10, 2004 | 3.771 | 3.800 | 3.751 | 3.794 | 8,520,931 | +0.03(+0.80%) |
Feb 09, 2004 | 3.737 | 3.781 | 3.734 | 3.764 | 8,400,020 | +0.03(+0.86%) |
Feb 06, 2004 | 3.710 | 3.745 | 3.706 | 3.732 | 7,680,263 | +0.02(+0.47%) |
Feb 05, 2004 | 3.712 | 3.742 | 3.689 | 3.715 | 9,375,880 | +0.00(+0.06%) |
Feb 04, 2004 | 3.671 | 3.753 | 3.667 | 3.712 | 15,045,394 | +0.03(+0.91%) |
Feb 03, 2004 | 3.676 | 3.711 | 3.668 | 3.679 | 7,995,394 | -0.01(-0.28%) |