Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.486 | 3.530 | 3.439 | 3.439 | 26,617 | -0.08(-2.38%) |
Apr 29, 2004 | 3.568 | 3.568 | 3.500 | 3.522 | 24,645 | -0.03(-0.77%) |
Apr 28, 2004 | 3.576 | 3.591 | 3.550 | 3.550 | 24,152 | -0.05(-1.35%) |
Apr 27, 2004 | 3.560 | 3.598 | 3.547 | 3.598 | 16,759 | +0.02(+0.47%) |
Apr 26, 2004 | 3.533 | 3.611 | 3.533 | 3.582 | 24,645 | +0.01(+0.30%) |
Apr 23, 2004 | 3.646 | 3.646 | 3.565 | 3.571 | 23,167 | -0.03(-0.76%) |
Apr 22, 2004 | 3.347 | 3.598 | 3.347 | 3.598 | 78,866 | +0.23(+6.72%) |
Apr 21, 2004 | 3.446 | 3.446 | 3.363 | 3.372 | 78,373 | -0.10(-2.81%) |
Apr 20, 2004 | 3.516 | 3.570 | 3.469 | 3.469 | 32,532 | -0.09(-2.40%) |
Apr 19, 2004 | 3.512 | 3.573 | 3.512 | 3.554 | 71,473 | -0.07(-1.97%) |
Apr 16, 2004 | 3.591 | 3.646 | 3.585 | 3.626 | 17,745 | +0.01(+0.29%) |
Apr 15, 2004 | 3.705 | 3.713 | 3.585 | 3.615 | 119,286 | -0.13(-3.41%) |
Apr 14, 2004 | 3.697 | 3.743 | 3.629 | 3.743 | 41,405 | +0.03(+0.70%) |
Apr 13, 2004 | 3.728 | 3.789 | 3.705 | 3.717 | 16,266 | +0.02(+0.45%) |
Apr 12, 2004 | 3.690 | 3.708 | 3.659 | 3.700 | 7,393 | -0.03(-0.73%) |
Apr 08, 2004 | 3.652 | 3.740 | 3.626 | 3.728 | 53,235 | +0.08(+2.13%) |
Apr 07, 2004 | 3.615 | 3.652 | 3.591 | 3.650 | 109,427 | +0.00(+0.13%) |
Apr 06, 2004 | 3.605 | 3.646 | 3.579 | 3.646 | 17,252 | -0.00(-0.12%) |
Apr 05, 2004 | 3.650 | 3.652 | 3.592 | 3.650 | 16,759 | +0.00(+0.04%) |
Apr 02, 2004 | 3.580 | 3.652 | 3.574 | 3.649 | 34,997 | +0.02(+0.63%) |
Apr 01, 2004 | 3.644 | 3.644 | 3.519 | 3.626 | 47,320 | -0.01(-0.33%) |
Mar 31, 2004 | 3.557 | 3.640 | 3.557 | 3.638 | 69,008 | +0.11(+3.15%) |
Mar 30, 2004 | 3.603 | 3.603 | 3.500 | 3.527 | 26,617 | -0.05(-1.28%) |
Mar 29, 2004 | 3.560 | 3.632 | 3.560 | 3.573 | 34,504 | +0.05(+1.29%) |
Mar 26, 2004 | 3.571 | 3.617 | 3.525 | 3.527 | 63,586 | -0.03(-0.81%) |
Mar 25, 2004 | 3.536 | 3.574 | 3.536 | 3.556 | 46,827 | +0.02(+0.52%) |
Mar 24, 2004 | 3.576 | 3.576 | 3.487 | 3.538 | 35,490 | -0.02(-0.68%) |
Mar 23, 2004 | 3.606 | 3.644 | 3.500 | 3.562 | 90,696 | +0.02(+0.47%) |
Mar 22, 2004 | 3.554 | 3.554 | 3.469 | 3.545 | 36,475 | -0.07(-1.94%) |
Mar 19, 2004 | 3.606 | 3.697 | 3.606 | 3.615 | 91,189 | +0.02(+0.64%) |
Mar 18, 2004 | 3.591 | 3.665 | 3.591 | 3.592 | 121,750 | +0.03(+0.90%) |
Mar 17, 2004 | 3.822 | 3.842 | 3.545 | 3.560 | 281,456 | -0.27(-7.14%) |
Mar 16, 2004 | 3.888 | 3.891 | 3.819 | 3.834 | 72,951 | -0.02(-0.47%) |
Mar 15, 2004 | 4.161 | 4.169 | 3.850 | 3.853 | 135,552 | -0.34(-8.13%) |
Mar 12, 2004 | 4.262 | 4.262 | 4.192 | 4.193 | 43,376 | -0.10(-2.44%) |
Mar 11, 2004 | 4.428 | 4.428 | 4.277 | 4.298 | 39,926 | -0.11(-2.42%) |
Mar 10, 2004 | 4.501 | 4.525 | 4.390 | 4.405 | 123,229 | -0.08(-1.86%) |
Mar 09, 2004 | 4.496 | 4.496 | 4.443 | 4.489 | 160,198 | +0.06(+1.37%) |
Mar 08, 2004 | 4.412 | 4.519 | 4.412 | 4.428 | 171,042 | +0.05(+1.15%) |
Mar 05, 2004 | 4.268 | 4.379 | 4.268 | 4.378 | 159,705 | +0.12(+2.71%) |
Mar 04, 2004 | 4.108 | 4.265 | 4.108 | 4.262 | 98,090 | +0.15(+3.55%) |
Mar 03, 2004 | 4.123 | 4.146 | 4.107 | 4.116 | 89,711 | -0.01(-0.15%) |
Mar 02, 2004 | 3.958 | 4.143 | 3.920 | 4.122 | 85,274 | +0.15(+3.75%) |
Mar 01, 2004 | 3.819 | 3.976 | 3.819 | 3.973 | 60,135 | +0.19(+5.03%) |
Feb 27, 2004 | 3.804 | 3.805 | 3.766 | 3.783 | 24,152 | -0.01(-0.36%) |
Feb 26, 2004 | 3.818 | 3.834 | 3.760 | 3.796 | 38,447 | +0.01(+0.24%) |
Feb 25, 2004 | 3.755 | 3.818 | 3.731 | 3.787 | 58,657 | +0.00(+0.04%) |
Feb 24, 2004 | 3.862 | 3.862 | 3.758 | 3.786 | 82,810 | -0.11(-2.74%) |
Feb 23, 2004 | 3.880 | 3.979 | 3.804 | 3.892 | 181,886 | +0.07(+1.71%) |
Feb 20, 2004 | 3.790 | 3.827 | 3.758 | 3.827 | 25,138 | +0.01(+0.20%) |
Feb 19, 2004 | 3.956 | 3.956 | 3.789 | 3.819 | 47,813 | -0.14(-3.46%) |
Feb 18, 2004 | 3.850 | 3.990 | 3.811 | 3.956 | 119,286 | +0.14(+3.59%) |
Feb 17, 2004 | 3.728 | 3.827 | 3.690 | 3.819 | 91,682 | +0.11(+2.87%) |
Feb 13, 2004 | 3.713 | 3.720 | 3.667 | 3.713 | 15,280 | +0.03(+0.83%) |
Feb 12, 2004 | 3.629 | 3.743 | 3.629 | 3.682 | 57,671 | +0.05(+1.47%) |
Feb 11, 2004 | 3.621 | 3.629 | 3.515 | 3.629 | 149,354 | -0.02(-0.62%) |
Feb 10, 2004 | 3.880 | 3.880 | 3.621 | 3.652 | 237,093 | -0.27(-6.98%) |
Feb 09, 2004 | 3.953 | 3.964 | 3.888 | 3.926 | 173,014 | +0.03(+0.66%) |
Feb 06, 2004 | 3.781 | 3.921 | 3.781 | 3.900 | 473,694 | +0.12(+3.14%) |
Feb 05, 2004 | 3.530 | 3.796 | 3.484 | 3.781 | 190,266 | +0.29(+8.23%) |
Feb 04, 2004 | 3.477 | 3.493 | 3.442 | 3.493 | 66,543 | +0.06(+1.82%) |
Feb 03, 2004 | 3.334 | 3.446 | 3.334 | 3.431 | 131,609 | +0.10(+2.87%) |