Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.244 | 3.262 | 3.239 | 3.242 | 91,142 | +0.01(+0.16%) |
Apr 29, 2004 | 3.249 | 3.267 | 3.234 | 3.237 | 183,862 | -0.02(-0.47%) |
Apr 28, 2004 | 3.292 | 3.292 | 3.252 | 3.252 | 97,849 | -0.04(-1.23%) |
Apr 27, 2004 | 3.275 | 3.297 | 3.259 | 3.292 | 140,856 | +0.01(+0.31%) |
Apr 26, 2004 | 3.272 | 3.290 | 3.252 | 3.282 | 346,814 | +0.02(+0.62%) |
Apr 23, 2004 | 3.247 | 3.262 | 3.247 | 3.262 | 155,849 | +0.02(+0.55%) |
Apr 22, 2004 | 3.247 | 3.247 | 3.219 | 3.244 | 100,611 | -0.00(-0.08%) |
Apr 21, 2004 | 3.272 | 3.275 | 3.234 | 3.247 | 77,332 | -0.03(-0.77%) |
Apr 20, 2004 | 3.282 | 3.287 | 3.269 | 3.272 | 65,101 | +0.01(+0.16%) |
Apr 19, 2004 | 3.267 | 3.282 | 3.249 | 3.267 | 59,972 | +0.02(+0.62%) |
Apr 16, 2004 | 3.257 | 3.269 | 3.231 | 3.247 | 140,067 | -0.02(-0.62%) |
Apr 15, 2004 | 3.269 | 3.277 | 3.231 | 3.267 | 37,482 | +0.02(+0.55%) |
Apr 14, 2004 | 3.247 | 3.254 | 3.231 | 3.249 | 70,625 | -0.02(-0.70%) |
Apr 13, 2004 | 3.295 | 3.297 | 3.257 | 3.272 | 289,603 | -0.05(-1.38%) |
Apr 12, 2004 | 3.308 | 3.318 | 3.308 | 3.318 | 101,006 | +0.04(+1.08%) |
Apr 08, 2004 | 3.295 | 3.295 | 3.282 | 3.282 | 150,325 | -0.01(-0.38%) |
Apr 07, 2004 | 3.295 | 3.295 | 3.280 | 3.295 | 74,176 | +0.00(+0.00%) |
Apr 06, 2004 | 3.287 | 3.295 | 3.269 | 3.295 | 76,149 | +0.01(+0.23%) |
Apr 05, 2004 | 3.320 | 3.320 | 3.269 | 3.287 | 235,155 | -0.04(-1.22%) |
Apr 02, 2004 | 3.371 | 3.371 | 3.320 | 3.328 | 98,244 | -0.05(-1.35%) |
Apr 01, 2004 | 3.308 | 3.373 | 3.308 | 3.373 | 39,850 | +0.04(+1.22%) |
Mar 31, 2004 | 3.320 | 3.333 | 3.297 | 3.333 | 68,652 | +0.03(+1.00%) |
Mar 30, 2004 | 3.282 | 3.308 | 3.282 | 3.300 | 142,039 | +0.00(+0.08%) |
Mar 29, 2004 | 3.267 | 3.305 | 3.254 | 3.297 | 152,692 | +0.05(+1.64%) |
Mar 26, 2004 | 3.231 | 3.259 | 3.196 | 3.244 | 64,707 | +0.01(+0.16%) |
Mar 25, 2004 | 3.267 | 3.267 | 3.196 | 3.239 | 88,774 | -0.01(-0.16%) |
Mar 24, 2004 | 3.247 | 3.264 | 3.206 | 3.244 | 87,985 | -0.01(-0.23%) |
Mar 23, 2004 | 3.214 | 3.257 | 3.196 | 3.252 | 140,461 | +0.06(+1.74%) |
Mar 22, 2004 | 3.229 | 3.234 | 3.193 | 3.196 | 698,757 | -0.07(-2.02%) |
Mar 19, 2004 | 3.221 | 3.264 | 3.221 | 3.262 | 148,747 | +0.03(+0.94%) |
Mar 18, 2004 | 3.214 | 3.247 | 3.209 | 3.231 | 112,448 | +0.02(+0.55%) |
Mar 17, 2004 | 3.196 | 3.219 | 3.196 | 3.214 | 176,760 | +0.03(+1.04%) |
Mar 16, 2004 | 3.188 | 3.191 | 3.176 | 3.181 | 286,052 | +0.00(+0.08%) |
Mar 15, 2004 | 3.254 | 3.254 | 3.168 | 3.178 | 566,187 | -0.07(-2.03%) |
Mar 12, 2004 | 3.249 | 3.259 | 3.244 | 3.244 | 322,351 | -0.03(-0.93%) |
Mar 11, 2004 | 3.295 | 3.302 | 3.254 | 3.275 | 286,841 | -0.07(-1.97%) |
Mar 10, 2004 | 3.366 | 3.373 | 3.308 | 3.340 | 322,351 | +0.00(+0.00%) |
Mar 09, 2004 | 3.368 | 3.373 | 3.340 | 3.340 | 241,073 | -0.02(-0.68%) |
Mar 08, 2004 | 3.348 | 3.391 | 3.348 | 3.363 | 266,324 | +0.04(+1.22%) |
Mar 05, 2004 | 3.320 | 3.343 | 3.305 | 3.323 | 303,413 | +0.01(+0.15%) |
Mar 04, 2004 | 3.292 | 3.323 | 3.292 | 3.318 | 134,937 | +0.01(+0.31%) |
Mar 03, 2004 | 3.310 | 3.318 | 3.277 | 3.308 | 333,793 | -0.02(-0.61%) |
Mar 02, 2004 | 3.358 | 3.378 | 3.300 | 3.328 | 217,005 | -0.03(-0.91%) |
Mar 01, 2004 | 3.371 | 3.371 | 3.356 | 3.358 | 109,291 | -0.01(-0.15%) |
Feb 27, 2004 | 3.361 | 3.371 | 3.346 | 3.363 | 112,053 | +0.00(+0.08%) |
Feb 26, 2004 | 3.353 | 3.371 | 3.346 | 3.361 | 126,652 | +0.01(+0.23%) |
Feb 25, 2004 | 3.371 | 3.396 | 3.353 | 3.353 | 155,454 | -0.03(-0.82%) |
Feb 24, 2004 | 3.381 | 3.417 | 3.353 | 3.381 | 153,876 | -0.01(-0.37%) |
Feb 23, 2004 | 3.409 | 3.439 | 3.378 | 3.394 | 165,713 | +0.00(+0.00%) |
Feb 20, 2004 | 3.427 | 3.447 | 3.373 | 3.394 | 351,154 | -0.06(-1.69%) |
Feb 19, 2004 | 3.465 | 3.472 | 3.452 | 3.452 | 222,134 | -0.02(-0.58%) |
Feb 18, 2004 | 3.523 | 3.523 | 3.452 | 3.472 | 192,543 | -0.05(-1.51%) |
Feb 17, 2004 | 3.523 | 3.533 | 3.523 | 3.525 | 118,761 | +0.01(+0.22%) |
Feb 13, 2004 | 3.508 | 3.538 | 3.500 | 3.518 | 133,754 | +0.01(+0.14%) |
Feb 12, 2004 | 3.528 | 3.538 | 3.513 | 3.513 | 76,938 | -0.02(-0.65%) |
Feb 11, 2004 | 3.528 | 3.548 | 3.518 | 3.536 | 191,359 | +0.02(+0.50%) |
Feb 10, 2004 | 3.538 | 3.543 | 3.508 | 3.518 | 203,985 | -0.02(-0.43%) |
Feb 09, 2004 | 3.482 | 3.543 | 3.477 | 3.533 | 215,821 | +0.05(+1.46%) |
Feb 06, 2004 | 3.449 | 3.485 | 3.449 | 3.482 | 69,047 | +0.06(+1.70%) |
Feb 05, 2004 | 3.442 | 3.449 | 3.424 | 3.424 | 228,842 | -0.01(-0.15%) |
Feb 04, 2004 | 3.422 | 3.447 | 3.422 | 3.429 | 103,768 | +0.00(+0.07%) |
Feb 03, 2004 | 3.414 | 3.429 | 3.396 | 3.427 | 95,087 | +0.03(+0.82%) |