Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.896 | 3.941 | 3.859 | 3.859 | 15,951,094 | -0.03(-0.81%) |
Apr 29, 2004 | 3.910 | 3.946 | 3.871 | 3.890 | 30,958,396 | -0.00(-0.08%) |
Apr 28, 2004 | 4.034 | 4.046 | 3.836 | 3.894 | 101,658,984 | -0.20(-4.80%) |
Apr 27, 2004 | 4.140 | 4.150 | 4.086 | 4.090 | 13,655,691 | -0.05(-1.19%) |
Apr 26, 2004 | 4.122 | 4.241 | 4.122 | 4.139 | 8,193,986 | +0.04(+1.05%) |
Apr 23, 2004 | 4.062 | 4.114 | 4.051 | 4.096 | 4,783,279 | +0.05(+1.14%) |
Apr 22, 2004 | 3.946 | 4.070 | 3.946 | 4.050 | 5,892,867 | +0.10(+2.66%) |
Apr 21, 2004 | 3.947 | 3.950 | 3.913 | 3.945 | 7,690,884 | -0.00(-0.03%) |
Apr 20, 2004 | 4.041 | 4.041 | 3.946 | 3.946 | 5,906,683 | -0.09(-2.29%) |
Apr 19, 2004 | 4.042 | 4.064 | 4.028 | 4.038 | 3,916,667 | -0.01(-0.36%) |
Apr 16, 2004 | 4.021 | 4.071 | 4.005 | 4.053 | 2,823,754 | +0.05(+1.36%) |
Apr 15, 2004 | 4.028 | 4.035 | 3.965 | 3.999 | 4,006,711 | -0.01(-0.18%) |
Apr 14, 2004 | 4.051 | 4.091 | 4.003 | 4.006 | 2,229,179 | -0.11(-2.75%) |
Apr 13, 2004 | 4.194 | 4.212 | 4.093 | 4.119 | 2,478,825 | -0.07(-1.78%) |
Apr 12, 2004 | 4.156 | 4.195 | 4.140 | 4.194 | 1,934,750 | +0.04(+1.01%) |
Apr 08, 2004 | 4.145 | 4.186 | 4.144 | 4.152 | 2,371,630 | +0.00(+0.08%) |
Apr 07, 2004 | 4.150 | 4.158 | 4.124 | 4.149 | 2,291,114 | -0.01(-0.28%) |
Apr 06, 2004 | 4.172 | 4.196 | 4.150 | 4.160 | 3,853,303 | -0.01(-0.30%) |
Apr 05, 2004 | 4.058 | 4.198 | 4.058 | 4.173 | 4,626,536 | +0.14(+3.54%) |
Apr 02, 2004 | 3.946 | 4.089 | 3.936 | 4.030 | 5,929,551 | +0.10(+2.54%) |
Apr 01, 2004 | 3.885 | 3.957 | 3.883 | 3.930 | 4,697,523 | +0.03(+0.81%) |
Mar 31, 2004 | 3.904 | 3.919 | 3.868 | 3.899 | 1,523,122 | -0.01(-0.32%) |
Mar 30, 2004 | 3.881 | 3.930 | 3.878 | 3.911 | 5,502,677 | +0.01(+0.38%) |
Mar 29, 2004 | 3.815 | 3.899 | 3.815 | 3.897 | 4,742,783 | +0.10(+2.63%) |
Mar 26, 2004 | 3.761 | 3.815 | 3.761 | 3.797 | 4,267,314 | +0.03(+0.84%) |
Mar 25, 2004 | 3.694 | 3.767 | 3.691 | 3.766 | 2,911,416 | +0.09(+2.37%) |
Mar 24, 2004 | 3.706 | 3.712 | 3.666 | 3.678 | 1,462,616 | -0.03(-0.71%) |
Mar 23, 2004 | 3.659 | 3.728 | 3.659 | 3.705 | 3,576,978 | +0.06(+1.55%) |
Mar 22, 2004 | 3.657 | 3.672 | 3.630 | 3.648 | 2,401,168 | -0.03(-0.80%) |
Mar 19, 2004 | 3.728 | 3.747 | 3.669 | 3.677 | 1,301,109 | -0.05(-1.21%) |
Mar 18, 2004 | 3.704 | 3.750 | 3.704 | 3.723 | 4,236,347 | +0.02(+0.62%) |
Mar 17, 2004 | 3.646 | 3.721 | 3.639 | 3.699 | 3,496,463 | +0.06(+1.56%) |
Mar 16, 2004 | 3.636 | 3.653 | 3.625 | 3.643 | 4,310,668 | +0.02(+0.61%) |
Mar 15, 2004 | 3.684 | 3.684 | 3.618 | 3.621 | 2,390,687 | -0.05(-1.46%) |
Mar 12, 2004 | 3.643 | 3.684 | 3.643 | 3.674 | 3,830,435 | +0.03(+0.78%) |
Mar 11, 2004 | 3.631 | 3.666 | 3.615 | 3.646 | 9,125,868 | -0.03(-0.91%) |
Mar 10, 2004 | 3.747 | 3.750 | 3.677 | 3.680 | 3,121,518 | -0.06(-1.54%) |
Mar 09, 2004 | 3.801 | 3.808 | 3.734 | 3.737 | 1,426,884 | -0.06(-1.66%) |
Mar 08, 2004 | 3.831 | 3.857 | 3.800 | 3.800 | 1,291,580 | -0.04(-0.93%) |
Mar 05, 2004 | 3.836 | 3.858 | 3.821 | 3.836 | 3,017,658 | +0.01(+0.27%) |
Mar 04, 2004 | 3.811 | 3.830 | 3.786 | 3.825 | 2,120,555 | +0.01(+0.39%) |
Mar 03, 2004 | 3.791 | 3.827 | 3.778 | 3.811 | 2,035,275 | -0.00(-0.08%) |
Mar 02, 2004 | 3.787 | 3.831 | 3.787 | 3.814 | 2,525,990 | +0.03(+0.66%) |
Mar 01, 2004 | 3.780 | 3.808 | 3.778 | 3.789 | 2,846,623 | +0.03(+0.81%) |
Feb 27, 2004 | 3.717 | 3.769 | 3.713 | 3.758 | 3,244,435 | +0.04(+1.13%) |
Feb 26, 2004 | 3.692 | 3.732 | 3.689 | 3.716 | 3,758,971 | +0.02(+0.60%) |
Feb 25, 2004 | 3.721 | 3.721 | 3.677 | 3.694 | 2,867,585 | -0.04(-1.10%) |
Feb 24, 2004 | 3.748 | 3.748 | 3.723 | 3.735 | 2,413,555 | -0.01(-0.34%) |
Feb 23, 2004 | 3.768 | 3.770 | 3.730 | 3.748 | 2,831,854 | -0.02(-0.53%) |
Feb 20, 2004 | 3.787 | 3.787 | 3.739 | 3.768 | 2,745,145 | -0.03(-0.75%) |
Feb 19, 2004 | 3.810 | 3.818 | 3.795 | 3.796 | 4,678,943 | -0.02(-0.58%) |
Feb 18, 2004 | 3.857 | 3.862 | 3.811 | 3.818 | 3,043,385 | -0.04(-1.01%) |
Feb 17, 2004 | 3.867 | 3.883 | 3.855 | 3.857 | 2,435,947 | +0.03(+0.71%) |
Feb 13, 2004 | 3.857 | 3.874 | 3.826 | 3.830 | 1,975,723 | -0.01(-0.22%) |
Feb 12, 2004 | 3.844 | 3.855 | 3.824 | 3.838 | 5,456,940 | -0.02(-0.52%) |
Feb 11, 2004 | 3.799 | 3.871 | 3.795 | 3.858 | 3,758,018 | +0.07(+1.86%) |
Feb 10, 2004 | 3.762 | 3.805 | 3.761 | 3.788 | 6,967,199 | +0.02(+0.59%) |
Feb 09, 2004 | 3.797 | 3.815 | 3.746 | 3.766 | 5,801,870 | -0.04(-0.99%) |
Feb 06, 2004 | 3.778 | 3.868 | 3.778 | 3.803 | 2,695,597 | +0.07(+1.80%) |
Feb 05, 2004 | 3.721 | 3.767 | 3.720 | 3.736 | 2,976,210 | +0.02(+0.65%) |
Feb 04, 2004 | 3.710 | 3.731 | 3.604 | 3.712 | 2,560,769 | +0.00(+0.06%) |
Feb 03, 2004 | 3.733 | 3.742 | 3.710 | 3.710 | 2,106,262 | -0.02(-0.51%) |