Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.284 | 3.284 | 3.284 | 3.284 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 3.298 | 3.312 | 3.284 | 3.284 | 13,070 | +0.02(+0.63%) |
Apr 28, 2004 | 3.305 | 3.305 | 3.264 | 3.264 | 18,153 | -0.01(-0.21%) |
Apr 27, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 1,452 | -0.03(-1.04%) |
Apr 26, 2004 | 3.305 | 3.305 | 3.305 | 3.305 | 2,178 | +0.03(+0.84%) |
Apr 23, 2004 | 3.278 | 3.278 | 3.278 | 3.278 | 1,452 | +0.04(+1.36%) |
Apr 22, 2004 | 3.229 | 3.233 | 3.229 | 3.233 | 2,178 | -0.09(-2.57%) |
Apr 21, 2004 | 3.291 | 3.319 | 3.291 | 3.319 | 15,975 | -0.07(-2.03%) |
Apr 20, 2004 | 3.388 | 3.392 | 3.388 | 3.388 | 2,904 | +0.07(+2.07%) |
Apr 19, 2004 | 3.291 | 3.319 | 3.291 | 3.319 | 2,904 | +0.06(+1.90%) |
Apr 16, 2004 | 3.236 | 3.257 | 3.236 | 3.257 | 3,630 | +0.06(+1.72%) |
Apr 15, 2004 | 3.202 | 3.202 | 3.202 | 3.202 | 4,356 | -0.05(-1.48%) |
Apr 14, 2004 | 3.236 | 3.250 | 3.236 | 3.250 | 10,892 | -0.08(-2.48%) |
Apr 13, 2004 | 3.340 | 3.340 | 3.319 | 3.333 | 5,083 | +0.00(+0.00%) |
Apr 12, 2004 | 3.346 | 3.346 | 3.333 | 3.333 | 14,523 | -0.03(-1.02%) |
Apr 08, 2004 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.360 | 3.367 | 3.360 | 3.367 | 2,178 | -0.04(-1.21%) |
Apr 06, 2004 | 3.408 | 3.408 | 3.408 | 3.408 | 1,452 | +0.00(+0.00%) |
Apr 05, 2004 | 3.408 | 3.450 | 3.395 | 3.408 | 42,117 | -0.03(-1.00%) |
Apr 02, 2004 | 3.429 | 3.443 | 3.429 | 3.443 | 2,178 | +0.04(+1.09%) |
Apr 01, 2004 | 3.406 | 3.406 | 3.406 | 3.406 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 3.401 | 3.407 | 3.395 | 3.406 | 6,535 | +0.06(+1.64%) |
Mar 30, 2004 | 3.351 | 3.351 | 3.351 | 3.351 | 726 | +0.00(+0.08%) |
Mar 29, 2004 | 3.333 | 3.360 | 3.331 | 3.348 | 21,058 | +0.03(+0.87%) |
Mar 26, 2004 | 3.333 | 3.333 | 3.319 | 3.319 | 5,083 | +0.02(+0.63%) |
Mar 25, 2004 | 3.298 | 3.298 | 3.298 | 3.298 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 3.298 | 3.298 | 3.298 | 3.298 | 15,249 | +0.00(+0.04%) |
Mar 23, 2004 | 3.305 | 3.305 | 3.293 | 3.297 | 10,166 | +0.02(+0.59%) |
Mar 22, 2004 | 3.250 | 3.278 | 3.250 | 3.278 | 21,784 | -0.04(-1.24%) |
Mar 19, 2004 | 3.291 | 3.319 | 3.291 | 3.319 | 30,498 | -0.10(-2.78%) |
Mar 18, 2004 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 3.381 | 3.414 | 3.367 | 3.414 | 8,713 | +0.01(+0.16%) |
Mar 16, 2004 | 3.415 | 3.415 | 3.401 | 3.408 | 5,083 | -0.01(-0.20%) |
Mar 15, 2004 | 3.443 | 3.443 | 3.415 | 3.415 | 5,809 | -0.01(-0.20%) |
Mar 12, 2004 | 3.418 | 3.422 | 3.418 | 3.422 | 4,356 | +0.01(+0.40%) |
Mar 11, 2004 | 3.422 | 3.422 | 3.395 | 3.408 | 15,975 | -0.11(-3.17%) |
Mar 10, 2004 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.519 | 3.520 | 3.519 | 3.520 | 2,178 | +0.00(+0.04%) |
Mar 08, 2004 | 3.525 | 3.525 | 3.519 | 3.519 | 9,440 | +0.03(+0.83%) |
Mar 05, 2004 | 3.484 | 3.490 | 3.484 | 3.490 | 9,440 | -0.01(-0.28%) |
Mar 04, 2004 | 3.503 | 3.503 | 3.492 | 3.499 | 9,440 | -0.05(-1.47%) |
Mar 03, 2004 | 3.553 | 3.553 | 3.552 | 3.552 | 37,760 | -0.07(-1.94%) |
Mar 02, 2004 | 3.636 | 3.636 | 3.622 | 3.622 | 6,535 | +0.00(+0.11%) |
Mar 01, 2004 | 3.580 | 3.618 | 3.580 | 3.618 | 5,083 | +0.05(+1.43%) |
Feb 27, 2004 | 3.567 | 3.567 | 3.567 | 3.567 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 3.532 | 3.567 | 3.525 | 3.567 | 22,510 | -0.12(-3.36%) |
Feb 25, 2004 | 3.698 | 3.698 | 3.691 | 3.691 | 8,713 | +0.01(+0.37%) |
Feb 24, 2004 | 3.677 | 3.677 | 3.677 | 3.677 | 726 | -0.01(-0.37%) |
Feb 23, 2004 | 3.698 | 3.698 | 3.691 | 3.691 | 2,904 | +0.00(+0.00%) |
Feb 20, 2004 | 3.739 | 3.739 | 3.691 | 3.691 | 8,713 | -0.06(-1.47%) |
Feb 19, 2004 | 3.746 | 3.746 | 3.746 | 3.746 | 1,452 | -0.06(-1.45%) |
Feb 18, 2004 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 3.787 | 3.801 | 3.787 | 3.801 | 21,784 | +0.09(+2.41%) |
Feb 13, 2004 | 3.703 | 3.711 | 3.703 | 3.711 | 6,535 | +0.02(+0.56%) |
Feb 12, 2004 | 3.704 | 3.704 | 3.691 | 3.691 | 2,904 | -0.00(-0.04%) |
Feb 11, 2004 | 3.691 | 3.695 | 3.691 | 3.692 | 18,880 | +0.00(+0.04%) |
Feb 10, 2004 | 3.670 | 3.691 | 3.670 | 3.691 | 10,892 | +0.06(+1.71%) |
Feb 09, 2004 | 3.594 | 3.629 | 3.582 | 3.629 | 23,236 | +0.09(+2.53%) |
Feb 06, 2004 | 3.502 | 3.539 | 3.502 | 3.539 | 3,630 | +0.09(+2.68%) |
Feb 05, 2004 | 3.444 | 3.447 | 3.444 | 3.447 | 1,452 | +0.00(+0.12%) |
Feb 04, 2004 | 3.457 | 3.457 | 3.443 | 3.443 | 9,440 | -0.01(-0.40%) |
Feb 03, 2004 | 3.463 | 3.470 | 3.457 | 3.457 | 7,987 | -0.03(-0.79%) |