Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.531 | 3.566 | 3.521 | 3.538 | 617,230 | +0.00(+0.00%) |
Apr 29, 2004 | 3.580 | 3.580 | 3.521 | 3.538 | 627,320 | -0.02(-0.49%) |
Apr 28, 2004 | 3.573 | 3.614 | 3.542 | 3.555 | 533,049 | -0.07(-1.82%) |
Apr 27, 2004 | 3.552 | 3.632 | 3.538 | 3.621 | 876,980 | +0.07(+1.95%) |
Apr 26, 2004 | 3.549 | 3.555 | 3.538 | 3.552 | 881,593 | +0.01(+0.39%) |
Apr 23, 2004 | 3.594 | 3.601 | 3.521 | 3.538 | 958,278 | -0.05(-1.45%) |
Apr 22, 2004 | 3.594 | 3.625 | 3.590 | 3.590 | 745,231 | -0.01(-0.19%) |
Apr 21, 2004 | 3.614 | 3.639 | 3.594 | 3.597 | 763,970 | -0.03(-0.86%) |
Apr 20, 2004 | 3.649 | 3.659 | 3.625 | 3.628 | 1,014,495 | -0.03(-0.95%) |
Apr 19, 2004 | 3.736 | 3.757 | 3.659 | 3.663 | 579,176 | -0.05(-1.31%) |
Apr 16, 2004 | 3.656 | 3.739 | 3.653 | 3.712 | 746,961 | +0.05(+1.23%) |
Apr 15, 2004 | 3.573 | 3.691 | 3.573 | 3.666 | 1,037,558 | +0.06(+1.63%) |
Apr 14, 2004 | 3.788 | 3.791 | 3.538 | 3.607 | 2,364,272 | -0.19(-4.94%) |
Apr 13, 2004 | 3.850 | 3.868 | 3.781 | 3.795 | 879,863 | -0.08(-1.97%) |
Apr 12, 2004 | 3.833 | 3.895 | 3.816 | 3.871 | 1,129,523 | +0.05(+1.36%) |
Apr 08, 2004 | 3.805 | 3.833 | 3.791 | 3.819 | 940,692 | -0.02(-0.54%) |
Apr 07, 2004 | 3.878 | 3.899 | 3.819 | 3.840 | 768,006 | -0.05(-1.25%) |
Apr 06, 2004 | 3.878 | 3.902 | 3.868 | 3.888 | 535,355 | +0.05(+1.17%) |
Apr 05, 2004 | 3.871 | 3.895 | 3.843 | 3.843 | 845,556 | -0.06(-1.42%) |
Apr 02, 2004 | 3.930 | 3.930 | 3.875 | 3.899 | 577,158 | -0.04(-0.97%) |
Apr 01, 2004 | 3.940 | 3.954 | 3.923 | 3.937 | 497,301 | -0.02(-0.44%) |
Mar 31, 2004 | 3.947 | 3.961 | 3.913 | 3.954 | 640,293 | +0.04(+0.97%) |
Mar 30, 2004 | 3.902 | 3.923 | 3.885 | 3.916 | 489,229 | +0.02(+0.45%) |
Mar 29, 2004 | 3.916 | 3.937 | 3.878 | 3.899 | 675,465 | -0.05(-1.23%) |
Mar 26, 2004 | 3.927 | 3.961 | 3.902 | 3.947 | 458,382 | +0.01(+0.26%) |
Mar 25, 2004 | 3.927 | 3.951 | 3.909 | 3.937 | 885,052 | +0.01(+0.27%) |
Mar 24, 2004 | 3.913 | 3.954 | 3.895 | 3.927 | 747,249 | +0.01(+0.27%) |
Mar 23, 2004 | 3.885 | 3.920 | 3.871 | 3.916 | 760,799 | +0.02(+0.53%) |
Mar 22, 2004 | 3.902 | 3.916 | 3.875 | 3.895 | 660,474 | +0.01(+0.18%) |
Mar 19, 2004 | 3.899 | 3.902 | 3.878 | 3.888 | 422,345 | +0.00(+0.09%) |
Mar 18, 2004 | 3.868 | 3.885 | 3.857 | 3.885 | 460,976 | +0.03(+0.81%) |
Mar 17, 2004 | 3.864 | 3.868 | 3.836 | 3.854 | 724,762 | -0.01(-0.27%) |
Mar 16, 2004 | 3.868 | 3.892 | 3.850 | 3.864 | 740,618 | +0.01(+0.27%) |
Mar 15, 2004 | 3.843 | 3.871 | 3.836 | 3.854 | 643,753 | +0.00(+0.09%) |
Mar 12, 2004 | 3.881 | 3.888 | 3.850 | 3.850 | 739,753 | -0.03(-0.80%) |
Mar 11, 2004 | 3.899 | 3.902 | 3.833 | 3.881 | 680,942 | +0.00(+0.09%) |
Mar 10, 2004 | 3.895 | 3.909 | 3.868 | 3.878 | 953,665 | +0.00(+0.09%) |
Mar 09, 2004 | 3.864 | 3.885 | 3.836 | 3.875 | 665,951 | +0.01(+0.27%) |
Mar 08, 2004 | 3.854 | 3.871 | 3.847 | 3.864 | 499,319 | +0.00(+0.09%) |
Mar 05, 2004 | 3.816 | 3.868 | 3.781 | 3.861 | 605,987 | +0.03(+0.82%) |
Mar 04, 2004 | 3.798 | 3.833 | 3.781 | 3.829 | 488,941 | +0.04(+1.10%) |
Mar 03, 2004 | 3.823 | 3.850 | 3.788 | 3.788 | 710,924 | -0.05(-1.18%) |
Mar 02, 2004 | 3.809 | 3.843 | 3.809 | 3.833 | 695,357 | +0.03(+0.82%) |
Mar 01, 2004 | 3.798 | 3.816 | 3.764 | 3.802 | 723,897 | +0.01(+0.37%) |
Feb 27, 2004 | 3.777 | 3.816 | 3.774 | 3.788 | 700,258 | +0.01(+0.37%) |
Feb 26, 2004 | 3.746 | 3.781 | 3.743 | 3.774 | 643,176 | +0.01(+0.28%) |
Feb 25, 2004 | 3.729 | 3.771 | 3.722 | 3.764 | 698,528 | -0.01(-0.28%) |
Feb 24, 2004 | 3.729 | 3.777 | 3.729 | 3.774 | 918,205 | +0.02(+0.65%) |
Feb 23, 2004 | 3.729 | 3.777 | 3.722 | 3.750 | 1,295,001 | -0.05(-1.28%) |
Feb 20, 2004 | 3.840 | 3.868 | 3.788 | 3.798 | 1,042,170 | -0.06(-1.53%) |
Feb 19, 2004 | 3.850 | 3.871 | 3.826 | 3.857 | 960,296 | -0.00(-0.09%) |
Feb 18, 2004 | 3.857 | 3.888 | 3.854 | 3.861 | 720,438 | -0.01(-0.36%) |
Feb 17, 2004 | 3.885 | 3.916 | 3.871 | 3.875 | 867,755 | -0.02(-0.53%) |
Feb 13, 2004 | 3.895 | 3.909 | 3.871 | 3.895 | 580,617 | +0.00(+0.00%) |
Feb 12, 2004 | 3.881 | 3.909 | 3.875 | 3.895 | 569,662 | +0.01(+0.36%) |
Feb 11, 2004 | 3.875 | 3.899 | 3.868 | 3.881 | 745,519 | -0.01(-0.36%) |
Feb 10, 2004 | 3.857 | 3.899 | 3.836 | 3.895 | 787,321 | +0.06(+1.54%) |
Feb 09, 2004 | 3.826 | 3.875 | 3.823 | 3.836 | 636,545 | +0.00(+0.09%) |
Feb 06, 2004 | 3.854 | 3.868 | 3.833 | 3.833 | 657,591 | -0.04(-0.99%) |
Feb 05, 2004 | 3.885 | 3.916 | 3.840 | 3.871 | 719,573 | -0.02(-0.62%) |
Feb 04, 2004 | 3.864 | 3.927 | 3.854 | 3.895 | 746,096 | +0.01(+0.36%) |
Feb 03, 2004 | 3.864 | 3.902 | 3.861 | 3.881 | 516,040 | +0.02(+0.54%) |