Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.720 | 3.802 | 3.679 | 3.759 | 799,080 | +0.03(+0.71%) |
Apr 29, 2004 | 3.588 | 3.732 | 3.588 | 3.732 | 483,019 | +0.12(+3.33%) |
Apr 28, 2004 | 3.624 | 3.636 | 3.563 | 3.612 | 1,201,942 | -0.04(-1.12%) |
Apr 27, 2004 | 3.756 | 3.787 | 3.650 | 3.653 | 408,677 | -0.14(-3.62%) |
Apr 26, 2004 | 3.877 | 3.934 | 3.756 | 3.790 | 1,063,225 | -0.07(-1.87%) |
Apr 23, 2004 | 4.257 | 4.257 | 3.807 | 3.862 | 2,168,813 | -0.22(-5.37%) |
Apr 22, 2004 | 3.901 | 4.117 | 3.814 | 4.081 | 2,067,059 | +0.20(+5.28%) |
Apr 21, 2004 | 3.893 | 3.973 | 3.874 | 3.877 | 1,163,733 | +0.02(+0.63%) |
Apr 20, 2004 | 3.780 | 3.874 | 3.744 | 3.852 | 2,407,208 | +0.30(+8.40%) |
Apr 19, 2004 | 3.515 | 3.559 | 3.501 | 3.554 | 424,044 | +0.05(+1.51%) |
Apr 16, 2004 | 3.559 | 3.563 | 3.347 | 3.501 | 1,167,471 | -0.06(-1.62%) |
Apr 15, 2004 | 3.576 | 3.602 | 3.527 | 3.559 | 120,858 | +0.01(+0.20%) |
Apr 14, 2004 | 3.636 | 3.653 | 3.515 | 3.551 | 687,773 | -0.11(-2.96%) |
Apr 13, 2004 | 3.696 | 3.816 | 3.629 | 3.660 | 237,149 | -0.00(-0.13%) |
Apr 12, 2004 | 3.645 | 3.734 | 3.568 | 3.665 | 610,523 | +0.04(+1.13%) |
Apr 08, 2004 | 3.648 | 3.660 | 3.578 | 3.624 | 137,887 | -0.02(-0.46%) |
Apr 07, 2004 | 3.660 | 3.665 | 3.616 | 3.641 | 259,576 | -0.01(-0.20%) |
Apr 06, 2004 | 3.653 | 3.672 | 3.629 | 3.648 | 215,967 | -0.01(-0.20%) |
Apr 05, 2004 | 3.689 | 3.689 | 3.616 | 3.655 | 600,971 | -0.02(-0.46%) |
Apr 02, 2004 | 3.732 | 3.732 | 3.636 | 3.672 | 442,318 | -0.04(-1.04%) |
Apr 01, 2004 | 3.790 | 3.790 | 3.503 | 3.710 | 513,753 | -0.06(-1.47%) |
Mar 31, 2004 | 3.831 | 3.831 | 3.756 | 3.766 | 377,943 | -0.07(-1.70%) |
Mar 30, 2004 | 3.840 | 3.840 | 3.824 | 3.831 | 117,536 | -0.01(-0.25%) |
Mar 29, 2004 | 3.840 | 3.852 | 3.825 | 3.840 | 299,862 | -0.01(-0.25%) |
Mar 26, 2004 | 3.756 | 3.852 | 3.756 | 3.850 | 240,886 | -0.03(-0.68%) |
Mar 25, 2004 | 3.756 | 3.893 | 3.756 | 3.877 | 752,148 | -0.02(-0.62%) |
Mar 24, 2004 | 3.850 | 3.934 | 3.850 | 3.901 | 532,443 | +0.06(+1.69%) |
Mar 23, 2004 | 3.819 | 3.881 | 3.799 | 3.836 | 337,241 | +0.03(+0.82%) |
Mar 22, 2004 | 3.775 | 3.816 | 3.706 | 3.804 | 385,003 | +0.06(+1.61%) |
Mar 19, 2004 | 3.780 | 3.780 | 3.744 | 3.744 | 103,830 | -0.04(-0.96%) |
Mar 18, 2004 | 3.751 | 3.807 | 3.732 | 3.780 | 174,020 | +0.03(+0.77%) |
Mar 17, 2004 | 3.708 | 3.799 | 3.660 | 3.751 | 297,370 | +0.04(+1.17%) |
Mar 16, 2004 | 3.708 | 3.720 | 3.660 | 3.708 | 304,431 | -0.02(-0.52%) |
Mar 15, 2004 | 3.696 | 3.727 | 3.672 | 3.727 | 163,221 | +0.03(+0.85%) |
Mar 12, 2004 | 3.698 | 3.754 | 3.638 | 3.696 | 1,093,959 | +0.01(+0.33%) |
Mar 11, 2004 | 3.925 | 3.925 | 3.576 | 3.684 | 1,830,740 | -0.26(-6.65%) |
Mar 10, 2004 | 3.956 | 3.973 | 3.917 | 3.946 | 380,019 | -0.01(-0.18%) |
Mar 09, 2004 | 3.954 | 3.973 | 3.937 | 3.954 | 99,677 | -0.04(-1.08%) |
Mar 08, 2004 | 4.011 | 4.040 | 3.949 | 3.997 | 163,637 | -0.01(-0.36%) |
Mar 05, 2004 | 4.033 | 4.035 | 3.949 | 4.011 | 103,830 | -0.01(-0.30%) |
Mar 04, 2004 | 4.045 | 4.057 | 4.014 | 4.023 | 521,229 | -0.02(-0.48%) |
Mar 03, 2004 | 4.007 | 4.057 | 3.980 | 4.043 | 944,027 | +0.04(+0.90%) |
Mar 02, 2004 | 4.009 | 4.028 | 3.968 | 4.007 | 123,766 | +0.01(+0.30%) |
Mar 01, 2004 | 3.939 | 4.026 | 3.901 | 3.994 | 294,463 | -0.00(-0.06%) |
Feb 27, 2004 | 3.925 | 4.002 | 3.925 | 3.997 | 546,148 | +0.07(+1.84%) |
Feb 26, 2004 | 3.804 | 3.937 | 3.780 | 3.925 | 405,769 | +0.11(+2.77%) |
Feb 25, 2004 | 3.886 | 3.886 | 3.804 | 3.819 | 212,645 | -0.07(-1.73%) |
Feb 24, 2004 | 3.961 | 3.966 | 3.864 | 3.886 | 238,395 | -0.07(-1.88%) |
Feb 23, 2004 | 3.913 | 3.961 | 3.869 | 3.961 | 335,995 | +0.05(+1.23%) |
Feb 20, 2004 | 3.949 | 3.949 | 3.852 | 3.913 | 343,886 | +0.00(+0.00%) |
Feb 19, 2004 | 3.966 | 3.997 | 3.889 | 3.913 | 108,399 | -0.05(-1.16%) |
Feb 18, 2004 | 3.997 | 3.997 | 3.901 | 3.958 | 298,616 | -0.01(-0.36%) |
Feb 17, 2004 | 4.009 | 4.009 | 3.920 | 3.973 | 311,076 | -0.02(-0.60%) |
Feb 13, 2004 | 4.117 | 4.117 | 3.889 | 3.997 | 912,047 | -0.12(-2.92%) |
Feb 12, 2004 | 4.093 | 4.149 | 4.035 | 4.117 | 606,370 | +0.02(+0.59%) |
Feb 11, 2004 | 4.093 | 4.093 | 4.009 | 4.093 | 757,132 | +0.00(+0.00%) |
Feb 10, 2004 | 4.139 | 4.153 | 4.033 | 4.093 | 564,838 | -0.04(-0.99%) |
Feb 09, 2004 | 4.110 | 4.141 | 4.110 | 4.134 | 320,628 | +0.02(+0.59%) |
Feb 06, 2004 | 4.021 | 4.117 | 3.997 | 4.110 | 406,600 | +0.06(+1.43%) |
Feb 05, 2004 | 4.165 | 4.165 | 4.043 | 4.052 | 315,229 | -0.13(-3.00%) |
Feb 04, 2004 | 4.088 | 4.230 | 3.997 | 4.177 | 911,632 | +0.08(+2.06%) |
Feb 03, 2004 | 4.093 | 4.093 | 4.069 | 4.093 | 381,265 | -0.02(-0.53%) |
Feb 02, 2004 | 3.929 | 4.161 | 3.896 | 4.115 | 481,773 | +0.21(+5.49%) |
Jan 30, 2004 | 3.925 | 3.927 | 3.792 | 3.901 | 1,150,027 | -0.03(-0.86%) |
Jan 29, 2004 | 4.093 | 4.120 | 3.889 | 3.934 | 1,068,209 | -0.16(-3.88%) |
Jan 28, 2004 | 4.165 | 4.185 | 4.093 | 4.093 | 552,378 | -0.06(-1.45%) |
Jan 27, 2004 | 4.170 | 4.190 | 4.117 | 4.153 | 1,454,043 | -0.02(-0.40%) |
Jan 26, 2004 | 4.081 | 4.170 | 4.076 | 4.170 | 565,669 | +0.06(+1.46%) |
Jan 23, 2004 | 3.946 | 4.144 | 3.946 | 4.110 | 2,280,119 | +0.17(+4.21%) |
Jan 22, 2004 | 3.864 | 3.961 | 3.864 | 3.944 | 861,793 | +0.09(+2.37%) |
Jan 21, 2004 | 3.756 | 3.929 | 3.756 | 3.852 | 1,234,338 | -0.05(-1.23%) |
Jan 20, 2004 | 4.002 | 4.052 | 3.879 | 3.901 | 1,964,890 | -0.28(-6.63%) |
Jan 16, 2004 | 4.329 | 4.334 | 4.177 | 4.177 | 431,519 | -0.13(-3.07%) |
Jan 15, 2004 | 4.230 | 4.377 | 4.228 | 4.310 | 186,895 | +0.07(+1.53%) |
Jan 14, 2004 | 4.279 | 4.279 | 4.228 | 4.245 | 517,906 | -0.03(-0.73%) |
Jan 13, 2004 | 4.192 | 4.286 | 4.192 | 4.276 | 350,947 | +0.09(+2.07%) |
Jan 12, 2004 | 4.072 | 4.238 | 4.055 | 4.190 | 714,354 | +0.13(+3.08%) |
Jan 09, 2004 | 3.990 | 4.165 | 3.949 | 4.064 | 3,478,740 | +0.03(+0.78%) |
Jan 08, 2004 | 4.014 | 4.081 | 4.014 | 4.033 | 409,092 | +0.03(+0.78%) |
Jan 07, 2004 | 3.985 | 4.084 | 3.937 | 4.002 | 1,118,878 | +0.02(+0.48%) |
Jan 06, 2004 | 3.898 | 4.170 | 3.889 | 3.982 | 871,346 | +0.09(+2.41%) |
Jan 05, 2004 | 3.852 | 3.913 | 3.804 | 3.889 | 1,266,733 | +0.10(+2.54%) |
Jan 02, 2004 | 3.708 | 3.850 | 3.708 | 3.792 | 747,580 | +0.06(+1.61%) |
Dec 31, 2003 | 3.624 | 3.732 | 3.609 | 3.732 | 1,837,386 | +0.10(+2.65%) |
Dec 30, 2003 | 3.563 | 3.648 | 3.551 | 3.636 | 1,309,511 | +0.08(+2.37%) |
Dec 29, 2003 | 3.539 | 3.588 | 3.527 | 3.551 | 1,032,076 | +0.00(+0.07%) |
Dec 26, 2003 | 3.588 | 3.590 | 3.539 | 3.549 | 1,000,926 | -0.04(-1.07%) |
Dec 24, 2003 | 3.612 | 3.612 | 3.479 | 3.588 | 608,031 | -0.08(-2.23%) |
Dec 23, 2003 | 3.648 | 3.720 | 3.648 | 3.669 | 989,713 | -0.03(-0.78%) |
Dec 22, 2003 | 3.648 | 3.725 | 3.648 | 3.698 | 968,116 | +0.03(+0.72%) |
Dec 19, 2003 | 3.672 | 3.828 | 3.612 | 3.672 | 4,263,284 | -0.06(-1.61%) |