Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.530 | 3.565 | 3.520 | 3.537 | 617,351 | +0.00(+0.00%) |
Apr 29, 2004 | 3.579 | 3.579 | 3.520 | 3.537 | 627,443 | -0.02(-0.49%) |
Apr 28, 2004 | 3.572 | 3.614 | 3.541 | 3.555 | 533,153 | -0.07(-1.82%) |
Apr 27, 2004 | 3.551 | 3.631 | 3.537 | 3.621 | 877,151 | +0.07(+1.95%) |
Apr 26, 2004 | 3.548 | 3.555 | 3.537 | 3.551 | 881,765 | +0.01(+0.39%) |
Apr 23, 2004 | 3.593 | 3.600 | 3.520 | 3.537 | 958,465 | -0.05(-1.45%) |
Apr 22, 2004 | 3.593 | 3.624 | 3.589 | 3.589 | 745,377 | -0.01(-0.19%) |
Apr 21, 2004 | 3.614 | 3.638 | 3.593 | 3.596 | 764,119 | -0.03(-0.86%) |
Apr 20, 2004 | 3.648 | 3.659 | 3.624 | 3.628 | 1,014,693 | -0.03(-0.95%) |
Apr 19, 2004 | 3.735 | 3.756 | 3.659 | 3.662 | 579,289 | -0.05(-1.31%) |
Apr 16, 2004 | 3.655 | 3.739 | 3.652 | 3.711 | 747,107 | +0.05(+1.23%) |
Apr 15, 2004 | 3.572 | 3.690 | 3.572 | 3.666 | 1,037,761 | +0.06(+1.63%) |
Apr 14, 2004 | 3.787 | 3.791 | 3.537 | 3.607 | 2,364,734 | -0.19(-4.94%) |
Apr 13, 2004 | 3.850 | 3.867 | 3.780 | 3.794 | 880,035 | -0.08(-1.97%) |
Apr 12, 2004 | 3.832 | 3.895 | 3.815 | 3.870 | 1,129,743 | +0.05(+1.36%) |
Apr 08, 2004 | 3.804 | 3.832 | 3.791 | 3.818 | 940,876 | -0.02(-0.54%) |
Apr 07, 2004 | 3.877 | 3.898 | 3.818 | 3.839 | 768,156 | -0.05(-1.25%) |
Apr 06, 2004 | 3.877 | 3.902 | 3.867 | 3.888 | 535,460 | +0.05(+1.17%) |
Apr 05, 2004 | 3.870 | 3.895 | 3.843 | 3.843 | 845,722 | -0.06(-1.42%) |
Apr 02, 2004 | 3.929 | 3.929 | 3.874 | 3.898 | 577,270 | -0.04(-0.97%) |
Apr 01, 2004 | 3.940 | 3.954 | 3.922 | 3.936 | 497,398 | -0.02(-0.44%) |
Mar 31, 2004 | 3.947 | 3.961 | 3.912 | 3.954 | 640,418 | +0.04(+0.97%) |
Mar 30, 2004 | 3.902 | 3.922 | 3.884 | 3.915 | 489,325 | +0.02(+0.44%) |
Mar 29, 2004 | 3.915 | 3.936 | 3.877 | 3.898 | 675,597 | -0.05(-1.23%) |
Mar 26, 2004 | 3.926 | 3.961 | 3.902 | 3.947 | 458,471 | +0.01(+0.26%) |
Mar 25, 2004 | 3.926 | 3.950 | 3.908 | 3.936 | 885,225 | +0.01(+0.27%) |
Mar 24, 2004 | 3.912 | 3.954 | 3.895 | 3.926 | 747,395 | +0.01(+0.27%) |
Mar 23, 2004 | 3.884 | 3.919 | 3.870 | 3.915 | 760,948 | +0.02(+0.53%) |
Mar 22, 2004 | 3.902 | 3.915 | 3.874 | 3.895 | 660,603 | +0.01(+0.18%) |
Mar 19, 2004 | 3.898 | 3.902 | 3.877 | 3.888 | 422,428 | +0.00(+0.09%) |
Mar 18, 2004 | 3.867 | 3.884 | 3.856 | 3.884 | 461,067 | +0.03(+0.81%) |
Mar 17, 2004 | 3.863 | 3.867 | 3.836 | 3.853 | 724,904 | -0.01(-0.27%) |
Mar 16, 2004 | 3.867 | 3.891 | 3.850 | 3.863 | 740,763 | +0.01(+0.27%) |
Mar 15, 2004 | 3.843 | 3.870 | 3.836 | 3.853 | 643,879 | +0.00(+0.09%) |
Mar 12, 2004 | 3.881 | 3.888 | 3.850 | 3.850 | 739,898 | -0.03(-0.80%) |
Mar 11, 2004 | 3.898 | 3.902 | 3.832 | 3.881 | 681,075 | +0.00(+0.09%) |
Mar 10, 2004 | 3.895 | 3.908 | 3.867 | 3.877 | 953,852 | +0.00(+0.09%) |
Mar 09, 2004 | 3.863 | 3.884 | 3.836 | 3.874 | 666,081 | +0.01(+0.27%) |
Mar 08, 2004 | 3.853 | 3.870 | 3.846 | 3.863 | 499,417 | +0.00(+0.09%) |
Mar 05, 2004 | 3.815 | 3.867 | 3.780 | 3.860 | 606,105 | +0.03(+0.82%) |
Mar 04, 2004 | 3.798 | 3.832 | 3.780 | 3.829 | 489,036 | +0.04(+1.10%) |
Mar 03, 2004 | 3.822 | 3.850 | 3.787 | 3.787 | 711,063 | -0.05(-1.18%) |
Mar 02, 2004 | 3.808 | 3.843 | 3.808 | 3.832 | 695,493 | +0.03(+0.82%) |
Mar 01, 2004 | 3.798 | 3.815 | 3.763 | 3.801 | 724,039 | +0.01(+0.37%) |
Feb 27, 2004 | 3.777 | 3.815 | 3.773 | 3.787 | 700,395 | +0.01(+0.37%) |
Feb 26, 2004 | 3.745 | 3.780 | 3.742 | 3.773 | 643,302 | +0.01(+0.28%) |
Feb 25, 2004 | 3.728 | 3.770 | 3.721 | 3.763 | 698,665 | -0.01(-0.28%) |
Feb 24, 2004 | 3.728 | 3.777 | 3.728 | 3.773 | 918,385 | +0.02(+0.65%) |
Feb 23, 2004 | 3.728 | 3.777 | 3.721 | 3.749 | 1,295,255 | -0.05(-1.28%) |
Feb 20, 2004 | 3.839 | 3.867 | 3.787 | 3.798 | 1,042,374 | -0.06(-1.53%) |
Feb 19, 2004 | 3.850 | 3.870 | 3.825 | 3.856 | 960,484 | -0.00(-0.09%) |
Feb 18, 2004 | 3.856 | 3.888 | 3.853 | 3.860 | 720,579 | -0.01(-0.36%) |
Feb 17, 2004 | 3.884 | 3.915 | 3.870 | 3.874 | 867,924 | -0.02(-0.53%) |
Feb 13, 2004 | 3.895 | 3.908 | 3.870 | 3.895 | 580,731 | +0.00(+0.00%) |
Feb 12, 2004 | 3.881 | 3.908 | 3.874 | 3.895 | 569,773 | +0.01(+0.36%) |
Feb 11, 2004 | 3.874 | 3.898 | 3.867 | 3.881 | 745,665 | -0.01(-0.36%) |
Feb 10, 2004 | 3.856 | 3.898 | 3.836 | 3.895 | 787,475 | +0.06(+1.54%) |
Feb 09, 2004 | 3.825 | 3.874 | 3.822 | 3.836 | 636,670 | +0.00(+0.09%) |
Feb 06, 2004 | 3.853 | 3.867 | 3.832 | 3.832 | 657,719 | -0.04(-0.99%) |
Feb 05, 2004 | 3.884 | 3.915 | 3.839 | 3.870 | 719,714 | -0.02(-0.62%) |
Feb 04, 2004 | 3.863 | 3.926 | 3.853 | 3.895 | 746,242 | +0.01(+0.36%) |
Feb 03, 2004 | 3.863 | 3.902 | 3.860 | 3.881 | 516,141 | +0.02(+0.54%) |