Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.720 | 3.802 | 3.679 | 3.758 | 799,093 | +0.03(+0.71%) |
Apr 29, 2004 | 3.588 | 3.732 | 3.588 | 3.732 | 483,028 | +0.12(+3.33%) |
Apr 28, 2004 | 3.624 | 3.636 | 3.563 | 3.612 | 1,201,963 | -0.04(-1.12%) |
Apr 27, 2004 | 3.756 | 3.787 | 3.650 | 3.653 | 408,684 | -0.14(-3.62%) |
Apr 26, 2004 | 3.876 | 3.934 | 3.756 | 3.790 | 1,063,243 | -0.07(-1.87%) |
Apr 23, 2004 | 4.257 | 4.257 | 3.807 | 3.862 | 2,168,850 | -0.22(-5.37%) |
Apr 22, 2004 | 3.901 | 4.117 | 3.814 | 4.081 | 2,067,094 | +0.20(+5.28%) |
Apr 21, 2004 | 3.893 | 3.973 | 3.874 | 3.876 | 1,163,753 | +0.02(+0.63%) |
Apr 20, 2004 | 3.780 | 3.874 | 3.744 | 3.852 | 2,407,249 | +0.30(+8.40%) |
Apr 19, 2004 | 3.515 | 3.559 | 3.501 | 3.554 | 424,051 | +0.05(+1.51%) |
Apr 16, 2004 | 3.559 | 3.563 | 3.347 | 3.501 | 1,167,491 | -0.06(-1.62%) |
Apr 15, 2004 | 3.575 | 3.602 | 3.527 | 3.559 | 120,860 | +0.01(+0.20%) |
Apr 14, 2004 | 3.636 | 3.653 | 3.515 | 3.551 | 687,785 | -0.11(-2.96%) |
Apr 13, 2004 | 3.696 | 3.816 | 3.628 | 3.660 | 237,153 | -0.00(-0.13%) |
Apr 12, 2004 | 3.645 | 3.734 | 3.568 | 3.665 | 610,534 | +0.04(+1.13%) |
Apr 08, 2004 | 3.648 | 3.660 | 3.578 | 3.624 | 137,889 | -0.02(-0.46%) |
Apr 07, 2004 | 3.660 | 3.665 | 3.616 | 3.640 | 259,580 | -0.01(-0.20%) |
Apr 06, 2004 | 3.653 | 3.672 | 3.628 | 3.648 | 215,971 | -0.01(-0.20%) |
Apr 05, 2004 | 3.689 | 3.689 | 3.616 | 3.655 | 600,981 | -0.02(-0.46%) |
Apr 02, 2004 | 3.732 | 3.732 | 3.636 | 3.672 | 442,325 | -0.04(-1.04%) |
Apr 01, 2004 | 3.790 | 3.790 | 3.503 | 3.710 | 513,762 | -0.06(-1.47%) |
Mar 31, 2004 | 3.831 | 3.831 | 3.756 | 3.766 | 377,949 | -0.06(-1.70%) |
Mar 30, 2004 | 3.840 | 3.840 | 3.823 | 3.831 | 117,538 | -0.01(-0.25%) |
Mar 29, 2004 | 3.840 | 3.852 | 3.825 | 3.840 | 299,867 | -0.01(-0.25%) |
Mar 26, 2004 | 3.756 | 3.852 | 3.756 | 3.850 | 240,891 | -0.03(-0.68%) |
Mar 25, 2004 | 3.756 | 3.893 | 3.756 | 3.876 | 752,161 | -0.02(-0.62%) |
Mar 24, 2004 | 3.850 | 3.934 | 3.850 | 3.901 | 532,452 | +0.07(+1.69%) |
Mar 23, 2004 | 3.819 | 3.881 | 3.799 | 3.836 | 337,247 | +0.03(+0.82%) |
Mar 22, 2004 | 3.775 | 3.816 | 3.705 | 3.804 | 385,010 | +0.06(+1.61%) |
Mar 19, 2004 | 3.780 | 3.780 | 3.744 | 3.744 | 103,832 | -0.04(-0.96%) |
Mar 18, 2004 | 3.751 | 3.807 | 3.732 | 3.780 | 174,023 | +0.03(+0.77%) |
Mar 17, 2004 | 3.708 | 3.799 | 3.660 | 3.751 | 297,375 | +0.04(+1.17%) |
Mar 16, 2004 | 3.708 | 3.720 | 3.660 | 3.708 | 304,436 | -0.02(-0.52%) |
Mar 15, 2004 | 3.696 | 3.727 | 3.672 | 3.727 | 163,224 | +0.03(+0.85%) |
Mar 12, 2004 | 3.698 | 3.754 | 3.638 | 3.696 | 1,093,977 | +0.01(+0.33%) |
Mar 11, 2004 | 3.925 | 3.925 | 3.575 | 3.684 | 1,830,772 | -0.26(-6.65%) |
Mar 10, 2004 | 3.956 | 3.973 | 3.917 | 3.946 | 380,026 | -0.01(-0.18%) |
Mar 09, 2004 | 3.953 | 3.973 | 3.937 | 3.953 | 99,679 | -0.04(-1.08%) |
Mar 08, 2004 | 4.011 | 4.040 | 3.949 | 3.997 | 163,639 | -0.01(-0.36%) |
Mar 05, 2004 | 4.033 | 4.035 | 3.949 | 4.011 | 103,832 | -0.01(-0.30%) |
Mar 04, 2004 | 4.045 | 4.057 | 4.014 | 4.023 | 521,238 | -0.02(-0.48%) |
Mar 03, 2004 | 4.006 | 4.057 | 3.980 | 4.043 | 944,043 | +0.04(+0.90%) |
Mar 02, 2004 | 4.009 | 4.028 | 3.968 | 4.006 | 123,768 | +0.01(+0.30%) |
Mar 01, 2004 | 3.939 | 4.026 | 3.901 | 3.994 | 294,468 | -0.00(-0.06%) |
Feb 27, 2004 | 3.925 | 4.002 | 3.925 | 3.997 | 546,158 | +0.07(+1.84%) |
Feb 26, 2004 | 3.804 | 3.937 | 3.780 | 3.925 | 405,776 | +0.11(+2.77%) |
Feb 25, 2004 | 3.886 | 3.886 | 3.804 | 3.819 | 212,648 | -0.07(-1.73%) |
Feb 24, 2004 | 3.961 | 3.966 | 3.864 | 3.886 | 238,399 | -0.07(-1.88%) |
Feb 23, 2004 | 3.913 | 3.961 | 3.869 | 3.961 | 336,001 | +0.05(+1.23%) |
Feb 20, 2004 | 3.949 | 3.949 | 3.852 | 3.913 | 343,892 | +0.00(+0.00%) |
Feb 19, 2004 | 3.966 | 3.997 | 3.888 | 3.913 | 108,401 | -0.05(-1.16%) |
Feb 18, 2004 | 3.997 | 3.997 | 3.901 | 3.958 | 298,621 | -0.01(-0.36%) |
Feb 17, 2004 | 4.009 | 4.009 | 3.920 | 3.973 | 311,081 | -0.02(-0.60%) |
Feb 13, 2004 | 4.117 | 4.117 | 3.888 | 3.997 | 912,063 | -0.12(-2.92%) |
Feb 12, 2004 | 4.093 | 4.149 | 4.035 | 4.117 | 606,381 | +0.02(+0.59%) |
Feb 11, 2004 | 4.093 | 4.093 | 4.009 | 4.093 | 757,145 | +0.00(+0.00%) |
Feb 10, 2004 | 4.139 | 4.153 | 4.033 | 4.093 | 564,848 | -0.04(-0.99%) |
Feb 09, 2004 | 4.110 | 4.141 | 4.110 | 4.134 | 320,634 | +0.02(+0.59%) |
Feb 06, 2004 | 4.021 | 4.117 | 3.997 | 4.110 | 406,607 | +0.06(+1.43%) |
Feb 05, 2004 | 4.165 | 4.165 | 4.043 | 4.052 | 315,235 | -0.13(-3.00%) |
Feb 04, 2004 | 4.088 | 4.230 | 3.997 | 4.177 | 911,648 | +0.08(+2.06%) |
Feb 03, 2004 | 4.093 | 4.093 | 4.069 | 4.093 | 381,272 | -0.02(-0.53%) |