Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.729 | 3.811 | 3.688 | 3.768 | 797,146 | +0.03(+0.71%) |
Apr 29, 2004 | 3.596 | 3.741 | 3.596 | 3.741 | 481,850 | +0.12(+3.33%) |
Apr 28, 2004 | 3.632 | 3.645 | 3.572 | 3.620 | 1,199,033 | -0.04(-1.12%) |
Apr 27, 2004 | 3.765 | 3.797 | 3.659 | 3.661 | 407,687 | -0.14(-3.62%) |
Apr 26, 2004 | 3.886 | 3.944 | 3.765 | 3.799 | 1,060,651 | -0.07(-1.87%) |
Apr 23, 2004 | 4.267 | 4.267 | 3.816 | 3.871 | 2,163,563 | -0.22(-5.37%) |
Apr 22, 2004 | 3.910 | 4.127 | 3.823 | 4.091 | 2,062,056 | +0.21(+5.28%) |
Apr 21, 2004 | 3.903 | 3.982 | 3.884 | 3.886 | 1,160,916 | +0.02(+0.62%) |
Apr 20, 2004 | 3.789 | 3.884 | 3.753 | 3.862 | 2,401,381 | +0.30(+8.40%) |
Apr 19, 2004 | 3.524 | 3.567 | 3.509 | 3.562 | 423,017 | +0.05(+1.51%) |
Apr 16, 2004 | 3.567 | 3.572 | 3.355 | 3.509 | 1,164,645 | -0.06(-1.62%) |
Apr 15, 2004 | 3.584 | 3.611 | 3.536 | 3.567 | 120,566 | +0.01(+0.20%) |
Apr 14, 2004 | 3.645 | 3.661 | 3.524 | 3.560 | 686,109 | -0.11(-2.96%) |
Apr 13, 2004 | 3.705 | 3.826 | 3.637 | 3.669 | 236,575 | -0.00(-0.13%) |
Apr 12, 2004 | 3.654 | 3.744 | 3.577 | 3.674 | 609,046 | +0.04(+1.13%) |
Apr 08, 2004 | 3.657 | 3.669 | 3.587 | 3.632 | 137,553 | -0.02(-0.46%) |
Apr 07, 2004 | 3.669 | 3.674 | 3.625 | 3.649 | 258,948 | -0.01(-0.20%) |
Apr 06, 2004 | 3.661 | 3.681 | 3.637 | 3.657 | 215,444 | -0.01(-0.20%) |
Apr 05, 2004 | 3.698 | 3.698 | 3.625 | 3.664 | 599,516 | -0.02(-0.46%) |
Apr 02, 2004 | 3.741 | 3.741 | 3.645 | 3.681 | 441,247 | -0.04(-1.04%) |
Apr 01, 2004 | 3.799 | 3.799 | 3.512 | 3.719 | 512,510 | -0.06(-1.47%) |
Mar 31, 2004 | 3.840 | 3.840 | 3.765 | 3.775 | 377,028 | -0.07(-1.70%) |
Mar 30, 2004 | 3.850 | 3.850 | 3.833 | 3.840 | 117,251 | -0.01(-0.25%) |
Mar 29, 2004 | 3.850 | 3.862 | 3.834 | 3.850 | 299,136 | -0.01(-0.25%) |
Mar 26, 2004 | 3.765 | 3.862 | 3.765 | 3.859 | 240,303 | -0.03(-0.68%) |
Mar 25, 2004 | 3.765 | 3.903 | 3.765 | 3.886 | 750,328 | -0.02(-0.62%) |
Mar 24, 2004 | 3.859 | 3.944 | 3.859 | 3.910 | 531,154 | +0.07(+1.69%) |
Mar 23, 2004 | 3.828 | 3.891 | 3.809 | 3.845 | 336,425 | +0.03(+0.82%) |
Mar 22, 2004 | 3.785 | 3.826 | 3.715 | 3.813 | 384,071 | +0.06(+1.61%) |
Mar 19, 2004 | 3.789 | 3.789 | 3.753 | 3.753 | 103,579 | -0.04(-0.96%) |
Mar 18, 2004 | 3.760 | 3.816 | 3.741 | 3.789 | 173,598 | +0.03(+0.77%) |
Mar 17, 2004 | 3.717 | 3.809 | 3.669 | 3.760 | 296,651 | +0.04(+1.17%) |
Mar 16, 2004 | 3.717 | 3.729 | 3.669 | 3.717 | 303,694 | -0.02(-0.52%) |
Mar 15, 2004 | 3.705 | 3.736 | 3.681 | 3.736 | 162,826 | +0.03(+0.85%) |
Mar 12, 2004 | 3.707 | 3.763 | 3.647 | 3.705 | 1,091,311 | +0.01(+0.33%) |
Mar 11, 2004 | 3.934 | 3.934 | 3.584 | 3.693 | 1,826,309 | -0.26(-6.65%) |
Mar 10, 2004 | 3.966 | 3.982 | 3.927 | 3.956 | 379,100 | -0.01(-0.18%) |
Mar 09, 2004 | 3.963 | 3.982 | 3.946 | 3.963 | 99,436 | -0.04(-1.08%) |
Mar 08, 2004 | 4.021 | 4.050 | 3.958 | 4.007 | 163,240 | -0.01(-0.36%) |
Mar 05, 2004 | 4.043 | 4.045 | 3.958 | 4.021 | 103,579 | -0.01(-0.30%) |
Mar 04, 2004 | 4.055 | 4.067 | 4.023 | 4.033 | 519,967 | -0.02(-0.48%) |
Mar 03, 2004 | 4.016 | 4.067 | 3.990 | 4.052 | 941,742 | +0.04(+0.90%) |
Mar 02, 2004 | 4.019 | 4.038 | 3.978 | 4.016 | 123,466 | +0.01(+0.30%) |
Mar 01, 2004 | 3.949 | 4.036 | 3.910 | 4.004 | 293,750 | -0.00(-0.06%) |
Feb 27, 2004 | 3.934 | 4.011 | 3.934 | 4.007 | 544,826 | +0.07(+1.84%) |
Feb 26, 2004 | 3.813 | 3.946 | 3.789 | 3.934 | 404,787 | +0.11(+2.77%) |
Feb 25, 2004 | 3.896 | 3.896 | 3.813 | 3.828 | 212,130 | -0.07(-1.73%) |
Feb 24, 2004 | 3.970 | 3.975 | 3.874 | 3.896 | 237,817 | -0.07(-1.88%) |
Feb 23, 2004 | 3.922 | 3.970 | 3.879 | 3.970 | 335,182 | +0.05(+1.23%) |
Feb 20, 2004 | 3.958 | 3.958 | 3.862 | 3.922 | 343,054 | +0.00(+0.00%) |
Feb 19, 2004 | 3.975 | 4.007 | 3.898 | 3.922 | 108,136 | -0.05(-1.16%) |
Feb 18, 2004 | 4.007 | 4.007 | 3.910 | 3.968 | 297,893 | -0.01(-0.36%) |
Feb 17, 2004 | 4.019 | 4.019 | 3.929 | 3.982 | 310,323 | -0.02(-0.60%) |
Feb 13, 2004 | 4.127 | 4.127 | 3.898 | 4.007 | 909,840 | -0.12(-2.92%) |
Feb 12, 2004 | 4.103 | 4.159 | 4.045 | 4.127 | 604,902 | +0.02(+0.59%) |
Feb 11, 2004 | 4.103 | 4.103 | 4.019 | 4.103 | 755,300 | +0.00(+0.00%) |
Feb 10, 2004 | 4.149 | 4.163 | 4.043 | 4.103 | 563,471 | -0.04(-0.99%) |
Feb 09, 2004 | 4.120 | 4.151 | 4.120 | 4.144 | 319,852 | +0.02(+0.59%) |
Feb 06, 2004 | 4.031 | 4.127 | 4.007 | 4.120 | 405,616 | +0.06(+1.43%) |
Feb 05, 2004 | 4.176 | 4.176 | 4.052 | 4.062 | 314,466 | -0.13(-3.00%) |
Feb 04, 2004 | 4.098 | 4.241 | 4.007 | 4.188 | 909,425 | +0.08(+2.06%) |
Feb 03, 2004 | 4.103 | 4.103 | 4.079 | 4.103 | 380,343 | -0.02(-0.53%) |