Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.295 | 4.350 | 3.800 | 3.860 | 78,700 | -0.44(-10.23%) |
Apr 29, 2004 | 4.110 | 4.440 | 4.000 | 4.300 | 92,100 | -0.14(-3.17%) |
Apr 28, 2004 | 4.765 | 4.830 | 4.100 | 4.441 | 127,000 | -0.36(-7.48%) |
Apr 27, 2004 | 4.900 | 4.940 | 4.650 | 4.800 | 55,500 | -0.13(-2.64%) |
Apr 26, 2004 | 4.830 | 4.930 | 4.550 | 4.930 | 98,400 | +0.18(+3.79%) |
Apr 23, 2004 | 4.650 | 4.750 | 4.510 | 4.750 | 73,400 | -0.02(-0.42%) |
Apr 22, 2004 | 4.990 | 4.990 | 4.520 | 4.770 | 80,800 | -0.10(-2.05%) |
Apr 21, 2004 | 5.190 | 5.190 | 4.310 | 4.870 | 248,000 | -0.29(-5.62%) |
Apr 20, 2004 | 5.000 | 5.200 | 4.900 | 5.160 | 249,400 | +0.26(+5.31%) |
Apr 19, 2004 | 4.570 | 5.000 | 4.210 | 4.900 | 708,100 | +0.57(+13.16%) |
Apr 16, 2004 | 4.290 | 4.520 | 4.100 | 4.330 | 154,700 | +0.16(+3.84%) |
Apr 15, 2004 | 4.440 | 4.440 | 3.880 | 4.170 | 167,500 | -0.03(-0.69%) |
Apr 14, 2004 | 4.230 | 4.670 | 3.990 | 4.199 | 505,600 | +0.06(+1.43%) |
Apr 13, 2004 | 4.078 | 4.600 | 3.860 | 4.140 | 704,600 | +0.49(+13.42%) |
Apr 12, 2004 | 3.500 | 3.750 | 3.450 | 3.650 | 166,200 | +0.19(+5.49%) |
Apr 08, 2004 | 3.380 | 3.500 | 3.370 | 3.460 | 50,600 | +0.06(+1.76%) |
Apr 07, 2004 | 3.420 | 3.450 | 3.380 | 3.400 | 10,100 | -0.06(-1.73%) |
Apr 06, 2004 | 3.270 | 3.460 | 3.270 | 3.460 | 41,600 | +0.10(+2.98%) |
Apr 05, 2004 | 3.380 | 3.380 | 3.260 | 3.360 | 29,100 | +0.01(+0.30%) |
Apr 02, 2004 | 3.280 | 3.350 | 3.270 | 3.350 | 33,500 | +0.08(+2.45%) |
Apr 01, 2004 | 3.295 | 3.295 | 3.260 | 3.270 | 6,100 | -0.02(-0.61%) |
Mar 31, 2004 | 3.300 | 3.320 | 3.260 | 3.290 | 67,000 | +0.00(+0.00%) |
Mar 30, 2004 | 3.320 | 3.340 | 3.260 | 3.290 | 153,400 | +0.04(+1.23%) |
Mar 29, 2004 | 3.370 | 3.370 | 3.230 | 3.250 | 31,000 | -0.05(-1.52%) |
Mar 26, 2004 | 3.300 | 3.380 | 3.250 | 3.300 | 36,800 | +0.01(+0.30%) |
Mar 25, 2004 | 3.340 | 3.370 | 3.260 | 3.290 | 10,700 | -0.05(-1.47%) |
Mar 24, 2004 | 3.250 | 3.420 | 3.230 | 3.339 | 53,000 | +0.04(+1.18%) |
Mar 23, 2004 | 3.300 | 3.300 | 3.250 | 3.300 | 37,400 | +0.03(+0.92%) |
Mar 22, 2004 | 3.290 | 3.290 | 3.230 | 3.270 | 36,300 | +0.04(+1.24%) |
Mar 19, 2004 | 3.220 | 3.280 | 3.220 | 3.230 | 8,500 | -0.02(-0.62%) |
Mar 18, 2004 | 3.170 | 3.250 | 3.170 | 3.250 | 17,900 | +0.03(+0.93%) |
Mar 17, 2004 | 3.210 | 3.240 | 3.170 | 3.220 | 7,600 | +0.01(+0.31%) |
Mar 16, 2004 | 3.150 | 3.210 | 3.150 | 3.210 | 15,200 | +0.02(+0.63%) |
Mar 15, 2004 | 3.310 | 3.310 | 3.150 | 3.190 | 20,400 | -0.06(-1.85%) |
Mar 12, 2004 | 3.100 | 3.250 | 3.060 | 3.250 | 45,700 | +0.15(+4.84%) |
Mar 11, 2004 | 3.135 | 3.150 | 3.070 | 3.100 | 60,000 | -0.08(-2.52%) |
Mar 10, 2004 | 2.960 | 3.180 | 2.960 | 3.180 | 97,900 | +0.14(+4.64%) |
Mar 09, 2004 | 2.850 | 3.050 | 2.850 | 3.039 | 125,600 | +0.13(+4.43%) |
Mar 08, 2004 | 2.950 | 2.950 | 2.890 | 2.910 | 46,700 | -0.02(-0.68%) |
Mar 05, 2004 | 2.930 | 2.930 | 2.920 | 2.930 | 10,200 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.930 | 2.900 | 2.920 | 5,500 | -0.01(-0.34%) |
Mar 03, 2004 | 2.920 | 2.930 | 2.910 | 2.930 | 6,900 | +0.03(+1.03%) |
Mar 02, 2004 | 2.861 | 2.920 | 2.861 | 2.900 | 2,000 | +0.00(+0.00%) |
Mar 01, 2004 | 2.950 | 2.950 | 2.800 | 2.900 | 11,800 | +0.01(+0.38%) |
Feb 27, 2004 | 2.870 | 2.940 | 2.870 | 2.889 | 24,500 | -0.01(-0.38%) |
Feb 26, 2004 | 2.940 | 2.940 | 2.850 | 2.900 | 6,000 | +0.05(+1.75%) |
Feb 25, 2004 | 2.860 | 2.900 | 2.850 | 2.850 | 19,500 | -0.05(-1.72%) |
Feb 24, 2004 | 2.940 | 2.950 | 2.850 | 2.900 | 5,100 | +0.04(+1.36%) |
Feb 23, 2004 | 3.000 | 3.050 | 2.814 | 2.861 | 78,800 | -0.12(-3.99%) |
Feb 20, 2004 | 2.990 | 2.990 | 2.900 | 2.980 | 32,400 | +0.09(+3.11%) |
Feb 19, 2004 | 2.940 | 2.940 | 2.760 | 2.890 | 31,000 | +0.07(+2.48%) |
Feb 18, 2004 | 2.940 | 2.940 | 2.770 | 2.820 | 37,600 | -0.03(-1.09%) |
Feb 17, 2004 | 2.940 | 2.940 | 2.800 | 2.851 | 52,000 | -0.15(-4.97%) |
Feb 13, 2004 | 2.950 | 3.050 | 2.950 | 3.000 | 23,700 | +0.01(+0.30%) |
Feb 12, 2004 | 3.050 | 3.050 | 2.950 | 2.991 | 21,300 | -0.06(-1.93%) |
Feb 11, 2004 | 3.065 | 3.080 | 3.010 | 3.050 | 42,500 | -0.04(-1.29%) |
Feb 10, 2004 | 3.090 | 3.090 | 3.050 | 3.090 | 15,900 | +0.00(+0.00%) |
Feb 09, 2004 | 3.060 | 3.280 | 3.050 | 3.090 | 15,100 | +0.07(+2.32%) |
Feb 06, 2004 | 3.060 | 3.200 | 3.020 | 3.020 | 12,100 | +0.00(+0.00%) |
Feb 05, 2004 | 3.040 | 3.100 | 3.020 | 3.020 | 16,500 | -0.02(-0.66%) |
Feb 04, 2004 | 3.100 | 3.100 | 3.010 | 3.040 | 4,400 | -0.06(-1.94%) |
Feb 03, 2004 | 3.140 | 3.210 | 3.010 | 3.100 | 16,100 | -0.11(-3.43%) |