Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.961 | 3.986 | 3.942 | 3.945 | 106,025 | -0.01(-0.16%) |
Apr 29, 2004 | 3.989 | 4.011 | 3.942 | 3.951 | 171,932 | -0.04(-1.10%) |
Apr 28, 2004 | 4.055 | 4.055 | 3.995 | 3.995 | 182,121 | -0.06(-1.47%) |
Apr 27, 2004 | 4.036 | 4.064 | 4.030 | 4.055 | 155,376 | +0.03(+0.70%) |
Apr 26, 2004 | 4.045 | 4.067 | 4.001 | 4.026 | 221,284 | -0.03(-0.62%) |
Apr 23, 2004 | 4.052 | 4.058 | 4.030 | 4.052 | 170,022 | +0.00(+0.08%) |
Apr 22, 2004 | 4.026 | 4.067 | 4.011 | 4.048 | 183,395 | +0.02(+0.47%) |
Apr 21, 2004 | 4.030 | 4.030 | 3.995 | 4.030 | 243,890 | +0.00(+0.08%) |
Apr 20, 2004 | 4.036 | 4.061 | 4.026 | 4.026 | 332,722 | -0.01(-0.23%) |
Apr 19, 2004 | 4.030 | 4.052 | 4.008 | 4.036 | 251,849 | +0.01(+0.31%) |
Apr 16, 2004 | 4.008 | 4.026 | 3.995 | 4.023 | 129,268 | +0.03(+0.71%) |
Apr 15, 2004 | 4.011 | 4.023 | 3.973 | 3.995 | 163,336 | -0.00(-0.08%) |
Apr 14, 2004 | 4.004 | 4.039 | 3.989 | 3.998 | 152,829 | -0.03(-0.78%) |
Apr 13, 2004 | 4.048 | 4.061 | 4.023 | 4.030 | 205,364 | -0.02(-0.54%) |
Apr 12, 2004 | 4.039 | 4.061 | 4.039 | 4.052 | 269,680 | +0.03(+0.78%) |
Apr 08, 2004 | 4.052 | 4.064 | 4.008 | 4.020 | 155,694 | -0.02(-0.39%) |
Apr 07, 2004 | 4.036 | 4.052 | 4.008 | 4.036 | 159,197 | -0.01(-0.16%) |
Apr 06, 2004 | 4.064 | 4.064 | 3.982 | 4.042 | 274,774 | -0.03(-0.69%) |
Apr 05, 2004 | 4.023 | 4.074 | 4.023 | 4.070 | 255,033 | +0.04(+0.93%) |
Apr 02, 2004 | 4.052 | 4.058 | 4.011 | 4.033 | 259,809 | +0.03(+0.78%) |
Apr 01, 2004 | 3.976 | 4.008 | 3.976 | 4.001 | 156,968 | +0.02(+0.47%) |
Mar 31, 2004 | 3.992 | 3.995 | 3.964 | 3.982 | 207,274 | +0.00(+0.00%) |
Mar 30, 2004 | 3.961 | 3.992 | 3.961 | 3.982 | 130,223 | +0.01(+0.32%) |
Mar 29, 2004 | 3.957 | 3.992 | 3.957 | 3.970 | 179,256 | +0.03(+0.64%) |
Mar 26, 2004 | 3.942 | 3.954 | 3.913 | 3.945 | 230,835 | -0.01(-0.16%) |
Mar 25, 2004 | 3.895 | 3.954 | 3.895 | 3.951 | 273,500 | +0.06(+1.45%) |
Mar 24, 2004 | 3.904 | 3.923 | 3.895 | 3.895 | 323,488 | -0.03(-0.88%) |
Mar 23, 2004 | 3.932 | 3.951 | 3.926 | 3.929 | 283,689 | -0.02(-0.40%) |
Mar 22, 2004 | 3.964 | 3.964 | 3.926 | 3.945 | 399,903 | -0.04(-1.10%) |
Mar 19, 2004 | 4.017 | 4.020 | 3.989 | 3.989 | 140,411 | -0.02(-0.39%) |
Mar 18, 2004 | 4.014 | 4.020 | 3.989 | 4.004 | 107,617 | -0.01(-0.31%) |
Mar 17, 2004 | 3.995 | 4.030 | 3.995 | 4.017 | 167,157 | +0.03(+0.71%) |
Mar 16, 2004 | 3.986 | 4.020 | 3.964 | 3.989 | 198,041 | +0.02(+0.47%) |
Mar 15, 2004 | 4.020 | 4.033 | 3.964 | 3.970 | 393,853 | -0.09(-2.17%) |
Mar 12, 2004 | 4.014 | 4.058 | 4.008 | 4.058 | 150,600 | +0.03(+0.62%) |
Mar 11, 2004 | 4.033 | 4.061 | 4.011 | 4.033 | 291,012 | -0.03(-0.70%) |
Mar 10, 2004 | 4.086 | 4.108 | 4.061 | 4.061 | 400,221 | -0.05(-1.15%) |
Mar 09, 2004 | 4.102 | 4.114 | 4.099 | 4.108 | 258,536 | -0.01(-0.15%) |
Mar 08, 2004 | 4.140 | 4.158 | 4.114 | 4.114 | 248,029 | -0.01(-0.15%) |
Mar 05, 2004 | 4.136 | 4.158 | 4.114 | 4.121 | 296,106 | -0.02(-0.53%) |
Mar 04, 2004 | 4.121 | 4.143 | 4.102 | 4.143 | 130,223 | +0.02(+0.53%) |
Mar 03, 2004 | 4.105 | 4.121 | 4.083 | 4.121 | 310,434 | +0.00(+0.00%) |
Mar 02, 2004 | 4.121 | 4.121 | 4.105 | 4.121 | 335,269 | +0.00(+0.08%) |
Mar 01, 2004 | 4.099 | 4.130 | 4.089 | 4.118 | 313,936 | +0.03(+0.69%) |
Feb 27, 2004 | 4.099 | 4.108 | 4.074 | 4.089 | 147,735 | -0.01(-0.23%) |
Feb 26, 2004 | 4.058 | 4.099 | 4.039 | 4.099 | 160,789 | +0.03(+0.77%) |
Feb 25, 2004 | 4.077 | 4.099 | 4.061 | 4.067 | 156,968 | -0.01(-0.23%) |
Feb 24, 2004 | 4.067 | 4.083 | 4.055 | 4.077 | 127,676 | +0.01(+0.15%) |
Feb 23, 2004 | 4.086 | 4.114 | 4.070 | 4.070 | 303,111 | -0.02(-0.38%) |
Feb 20, 2004 | 4.124 | 4.124 | 4.080 | 4.086 | 191,036 | -0.03(-0.84%) |
Feb 19, 2004 | 4.136 | 4.140 | 4.105 | 4.121 | 187,215 | +0.00(+0.00%) |
Feb 18, 2004 | 4.114 | 4.133 | 4.111 | 4.121 | 177,664 | -0.00(-0.08%) |
Feb 17, 2004 | 4.080 | 4.143 | 4.080 | 4.124 | 268,724 | +0.04(+1.08%) |
Feb 13, 2004 | 4.108 | 4.127 | 4.080 | 4.080 | 174,161 | -0.03(-0.61%) |
Feb 12, 2004 | 4.092 | 4.118 | 4.092 | 4.105 | 234,338 | -0.04(-0.91%) |
Feb 11, 2004 | 4.096 | 4.143 | 4.083 | 4.143 | 305,658 | +0.05(+1.15%) |
Feb 10, 2004 | 4.077 | 4.108 | 4.052 | 4.096 | 276,684 | +0.01(+0.31%) |
Feb 09, 2004 | 4.061 | 4.099 | 4.045 | 4.083 | 372,839 | +0.02(+0.54%) |
Feb 06, 2004 | 4.042 | 4.070 | 4.026 | 4.061 | 357,556 | +0.02(+0.47%) |
Feb 05, 2004 | 4.004 | 4.048 | 4.004 | 4.042 | 317,120 | +0.02(+0.47%) |
Feb 04, 2004 | 4.048 | 4.058 | 4.014 | 4.023 | 405,634 | -0.02(-0.54%) |
Feb 03, 2004 | 4.011 | 4.064 | 4.011 | 4.045 | 281,779 | +0.01(+0.23%) |