Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.560 | 3.646 | 3.510 | 3.510 | 5,600 | -0.01(-0.28%) |
Apr 29, 2004 | 3.718 | 3.718 | 3.420 | 3.520 | 3,700 | -0.25(-6.63%) |
Apr 28, 2004 | 3.570 | 3.770 | 3.400 | 3.770 | 11,900 | -0.01(-0.26%) |
Apr 27, 2004 | 3.790 | 3.790 | 3.692 | 3.780 | 2,700 | +0.10(+2.72%) |
Apr 26, 2004 | 3.500 | 3.790 | 3.330 | 3.680 | 28,500 | +0.18(+5.14%) |
Apr 23, 2004 | 3.440 | 3.500 | 3.310 | 3.500 | 6,600 | +0.00(+0.00%) |
Apr 22, 2004 | 3.400 | 3.690 | 3.400 | 3.500 | 26,700 | +0.10(+2.94%) |
Apr 21, 2004 | 3.500 | 3.550 | 3.300 | 3.400 | 16,800 | -0.29(-7.86%) |
Apr 20, 2004 | 3.620 | 3.770 | 3.550 | 3.690 | 9,400 | -0.07(-1.86%) |
Apr 19, 2004 | 3.670 | 3.800 | 3.510 | 3.760 | 14,700 | +0.06(+1.62%) |
Apr 16, 2004 | 4.200 | 4.200 | 3.700 | 3.700 | 30,900 | -0.41(-9.98%) |
Apr 15, 2004 | 4.060 | 4.110 | 3.900 | 4.110 | 33,200 | +0.09(+2.24%) |
Apr 14, 2004 | 4.000 | 4.140 | 3.950 | 4.020 | 44,700 | +0.01(+0.25%) |
Apr 13, 2004 | 3.900 | 4.600 | 3.750 | 4.010 | 255,200 | +0.20(+5.25%) |
Apr 12, 2004 | 3.800 | 4.300 | 3.650 | 3.810 | 173,200 | +0.06(+1.60%) |
Apr 08, 2004 | 3.730 | 3.800 | 3.680 | 3.750 | 31,600 | +0.07(+1.90%) |
Apr 07, 2004 | 3.700 | 3.900 | 3.350 | 3.680 | 69,900 | -0.32(-8.00%) |
Apr 06, 2004 | 3.500 | 4.080 | 3.350 | 4.000 | 188,800 | +0.58(+16.96%) |
Apr 05, 2004 | 3.620 | 3.620 | 3.350 | 3.420 | 10,500 | -0.16(-4.47%) |
Apr 02, 2004 | 3.540 | 3.630 | 3.510 | 3.580 | 18,200 | +0.14(+4.07%) |
Apr 01, 2004 | 3.340 | 3.590 | 3.340 | 3.440 | 14,100 | +0.06(+1.78%) |
Mar 31, 2004 | 3.390 | 3.390 | 3.300 | 3.380 | 5,600 | -0.07(-2.03%) |
Mar 30, 2004 | 3.400 | 3.600 | 3.320 | 3.450 | 20,200 | +0.06(+1.77%) |
Mar 29, 2004 | 3.090 | 3.400 | 3.010 | 3.390 | 19,200 | +0.37(+12.25%) |
Mar 26, 2004 | 2.880 | 3.100 | 2.880 | 3.020 | 24,600 | +0.19(+6.71%) |
Mar 25, 2004 | 2.875 | 2.875 | 2.780 | 2.830 | 15,400 | -0.14(-4.71%) |
Mar 24, 2004 | 3.040 | 3.040 | 2.760 | 2.970 | 19,100 | +0.05(+1.71%) |
Mar 23, 2004 | 2.810 | 3.020 | 2.810 | 2.920 | 27,100 | +0.02(+0.69%) |
Mar 22, 2004 | 2.990 | 2.990 | 2.750 | 2.900 | 24,000 | -0.10(-3.33%) |
Mar 19, 2004 | 3.050 | 3.100 | 2.960 | 3.000 | 6,700 | -0.05(-1.64%) |
Mar 18, 2004 | 2.950 | 3.150 | 2.950 | 3.050 | 34,300 | +0.12(+4.10%) |
Mar 17, 2004 | 2.800 | 3.080 | 2.800 | 2.930 | 41,400 | +0.07(+2.45%) |
Mar 16, 2004 | 3.040 | 3.050 | 2.800 | 2.860 | 8,700 | -0.23(-7.44%) |
Mar 15, 2004 | 3.200 | 3.200 | 3.030 | 3.090 | 8,400 | -0.02(-0.64%) |
Mar 12, 2004 | 3.000 | 3.150 | 2.900 | 3.110 | 25,000 | +0.06(+1.97%) |
Mar 11, 2004 | 3.200 | 3.400 | 3.000 | 3.050 | 37,600 | -0.24(-7.29%) |
Mar 10, 2004 | 3.210 | 3.490 | 3.200 | 3.290 | 33,000 | -0.10(-2.95%) |
Mar 09, 2004 | 3.320 | 3.420 | 3.230 | 3.390 | 15,600 | -0.05(-1.42%) |
Mar 08, 2004 | 3.470 | 3.500 | 3.300 | 3.439 | 22,200 | -0.05(-1.46%) |
Mar 05, 2004 | 3.490 | 3.500 | 3.460 | 3.490 | 9,000 | +0.00(+0.00%) |
Mar 04, 2004 | 3.490 | 3.490 | 3.410 | 3.490 | 6,900 | +0.00(+0.00%) |
Mar 03, 2004 | 3.500 | 3.500 | 3.450 | 3.490 | 10,700 | -0.01(-0.29%) |
Mar 02, 2004 | 3.500 | 3.530 | 3.460 | 3.500 | 13,500 | -0.05(-1.41%) |
Mar 01, 2004 | 3.700 | 3.890 | 3.500 | 3.550 | 18,200 | -0.25(-6.58%) |
Feb 27, 2004 | 3.980 | 3.980 | 3.500 | 3.800 | 15,800 | +0.00(+0.00%) |
Feb 26, 2004 | 3.850 | 3.910 | 3.751 | 3.800 | 15,300 | -0.04(-1.04%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.700 | 3.840 | 12,200 | -0.01(-0.26%) |
Feb 24, 2004 | 3.800 | 3.950 | 3.800 | 3.850 | 8,400 | +0.09(+2.39%) |
Feb 23, 2004 | 3.690 | 3.900 | 3.540 | 3.760 | 17,400 | +0.07(+1.90%) |
Feb 20, 2004 | 3.600 | 3.690 | 3.500 | 3.690 | 19,600 | +0.09(+2.50%) |
Feb 19, 2004 | 3.970 | 3.980 | 3.600 | 3.600 | 34,000 | -0.40(-10.00%) |
Feb 18, 2004 | 4.180 | 4.180 | 3.950 | 4.000 | 29,200 | -0.15(-3.61%) |
Feb 17, 2004 | 4.200 | 4.200 | 4.000 | 4.150 | 42,000 | +0.01(+0.24%) |
Feb 13, 2004 | 4.200 | 4.200 | 4.050 | 4.140 | 38,700 | +0.13(+3.24%) |
Feb 12, 2004 | 4.200 | 4.250 | 3.900 | 4.010 | 72,800 | -0.09(-2.20%) |
Feb 11, 2004 | 3.620 | 4.340 | 3.420 | 4.100 | 253,600 | +0.68(+19.88%) |
Feb 10, 2004 | 3.540 | 3.660 | 3.400 | 3.420 | 21,400 | -0.18(-5.00%) |
Feb 09, 2004 | 3.500 | 3.600 | 3.400 | 3.600 | 32,300 | +0.15(+4.35%) |
Feb 06, 2004 | 3.300 | 3.500 | 3.300 | 3.450 | 9,800 | -0.10(-2.79%) |
Feb 05, 2004 | 3.600 | 3.600 | 3.300 | 3.549 | 12,400 | +0.09(+2.57%) |
Feb 04, 2004 | 3.450 | 3.500 | 3.310 | 3.460 | 7,400 | +0.08(+2.37%) |
Feb 03, 2004 | 3.470 | 3.470 | 3.300 | 3.380 | 20,800 | -0.05(-1.43%) |