Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.648 | 3.794 | 3.517 | 3.653 | 358,566 | -0.05(-1.44%) |
Apr 29, 2004 | 3.847 | 3.876 | 3.507 | 3.706 | 649,284 | -0.18(-4.63%) |
Apr 28, 2004 | 3.979 | 4.105 | 3.769 | 3.886 | 460,132 | -0.18(-4.31%) |
Apr 27, 2004 | 4.100 | 4.319 | 3.954 | 4.061 | 1,965,124 | -0.04(-0.95%) |
Apr 26, 2004 | 3.901 | 4.188 | 3.818 | 4.100 | 974,955 | +0.19(+4.85%) |
Apr 23, 2004 | 3.847 | 4.027 | 3.755 | 3.911 | 733,580 | +0.12(+3.08%) |
Apr 22, 2004 | 3.599 | 3.906 | 3.502 | 3.794 | 1,126,893 | +0.23(+6.41%) |
Apr 21, 2004 | 3.473 | 3.575 | 3.191 | 3.565 | 1,269,580 | +0.38(+11.91%) |
Apr 20, 2004 | 3.380 | 3.390 | 3.186 | 3.186 | 361,239 | -0.16(-4.66%) |
Apr 19, 2004 | 3.307 | 3.405 | 3.230 | 3.341 | 401,948 | +0.07(+2.23%) |
Apr 16, 2004 | 3.332 | 3.400 | 3.230 | 3.268 | 537,438 | -0.05(-1.61%) |
Apr 15, 2004 | 3.332 | 3.448 | 3.283 | 3.322 | 317,240 | -0.04(-1.16%) |
Apr 14, 2004 | 3.385 | 3.414 | 3.317 | 3.361 | 208,272 | +0.00(+0.00%) |
Apr 13, 2004 | 3.478 | 3.502 | 3.361 | 3.361 | 436,283 | -0.12(-3.36%) |
Apr 12, 2004 | 3.478 | 3.565 | 3.439 | 3.478 | 397,836 | -0.02(-0.56%) |
Apr 08, 2004 | 3.526 | 3.599 | 3.458 | 3.497 | 224,720 | -0.00(-0.14%) |
Apr 07, 2004 | 3.444 | 3.526 | 3.444 | 3.502 | 256,588 | +0.04(+1.12%) |
Apr 06, 2004 | 3.468 | 3.507 | 3.403 | 3.463 | 441,012 | -0.16(-4.43%) |
Apr 05, 2004 | 3.560 | 3.638 | 3.492 | 3.624 | 354,454 | +0.08(+2.19%) |
Apr 02, 2004 | 3.665 | 3.682 | 3.468 | 3.546 | 583,904 | -0.08(-2.28%) |
Apr 01, 2004 | 3.594 | 3.726 | 3.594 | 3.628 | 247,953 | -0.02(-0.53%) |
Mar 31, 2004 | 3.570 | 3.721 | 3.458 | 3.648 | 360,211 | +0.07(+1.90%) |
Mar 30, 2004 | 3.453 | 3.585 | 3.439 | 3.580 | 134,256 | +0.12(+3.37%) |
Mar 29, 2004 | 3.502 | 3.560 | 3.312 | 3.463 | 250,420 | +0.10(+3.04%) |
Mar 26, 2004 | 3.356 | 3.551 | 3.341 | 3.361 | 394,752 | -0.02(-0.72%) |
Mar 25, 2004 | 3.405 | 3.599 | 3.385 | 3.385 | 291,952 | -0.05(-1.42%) |
Mar 24, 2004 | 3.551 | 3.589 | 3.405 | 3.434 | 168,592 | -0.08(-2.35%) |
Mar 23, 2004 | 3.405 | 3.536 | 3.356 | 3.517 | 409,760 | +0.11(+3.24%) |
Mar 22, 2004 | 3.478 | 3.648 | 3.380 | 3.406 | 309,222 | -0.14(-4.07%) |
Mar 19, 2004 | 3.706 | 3.706 | 3.482 | 3.551 | 235,412 | -0.15(-4.07%) |
Mar 18, 2004 | 3.570 | 3.711 | 3.453 | 3.701 | 243,841 | +0.13(+3.54%) |
Mar 17, 2004 | 3.536 | 3.575 | 3.434 | 3.575 | 324,025 | +0.08(+2.37%) |
Mar 16, 2004 | 3.609 | 3.609 | 3.429 | 3.492 | 366,584 | -0.08(-2.18%) |
Mar 15, 2004 | 3.648 | 3.648 | 3.551 | 3.570 | 318,680 | +0.00(+0.00%) |
Mar 12, 2004 | 3.563 | 3.599 | 3.487 | 3.570 | 129,116 | +0.04(+1.10%) |
Mar 11, 2004 | 3.624 | 3.624 | 3.453 | 3.531 | 474,936 | -0.14(-3.84%) |
Mar 10, 2004 | 3.682 | 3.735 | 3.531 | 3.672 | 287,840 | -0.04(-1.18%) |
Mar 09, 2004 | 3.745 | 3.838 | 3.648 | 3.716 | 321,969 | +0.02(+0.53%) |
Mar 08, 2004 | 3.444 | 3.784 | 3.444 | 3.696 | 343,763 | +0.21(+6.00%) |
Mar 05, 2004 | 3.541 | 3.599 | 3.434 | 3.487 | 188,329 | -0.09(-2.45%) |
Mar 04, 2004 | 3.502 | 3.585 | 3.444 | 3.575 | 183,806 | +0.14(+3.98%) |
Mar 03, 2004 | 3.473 | 3.502 | 3.400 | 3.438 | 158,106 | +0.01(+0.27%) |
Mar 02, 2004 | 3.361 | 3.478 | 3.283 | 3.429 | 223,692 | +0.08(+2.32%) |
Mar 01, 2004 | 3.310 | 3.371 | 3.303 | 3.351 | 289,073 | +0.05(+1.47%) |
Feb 27, 2004 | 3.375 | 3.380 | 3.234 | 3.303 | 489,533 | -0.07(-2.02%) |
Feb 26, 2004 | 3.234 | 3.380 | 3.220 | 3.371 | 522,429 | +0.13(+3.90%) |
Feb 25, 2004 | 3.259 | 3.293 | 3.161 | 3.244 | 415,723 | +0.06(+1.83%) |
Feb 24, 2004 | 3.317 | 3.375 | 3.161 | 3.186 | 402,976 | -0.11(-3.25%) |
Feb 23, 2004 | 3.502 | 3.594 | 3.293 | 3.293 | 478,842 | -0.25(-7.01%) |
Feb 20, 2004 | 3.575 | 3.628 | 3.502 | 3.541 | 197,581 | -0.03(-0.95%) |
Feb 19, 2004 | 3.575 | 3.721 | 3.575 | 3.575 | 215,263 | -0.04(-1.06%) |
Feb 18, 2004 | 3.745 | 3.745 | 3.589 | 3.613 | 331,838 | -0.09(-2.51%) |
Feb 17, 2004 | 3.594 | 3.745 | 3.594 | 3.706 | 204,160 | +0.12(+3.25%) |
Feb 13, 2004 | 3.453 | 3.696 | 3.410 | 3.589 | 460,749 | +0.24(+7.27%) |
Feb 12, 2004 | 3.692 | 3.692 | 3.346 | 3.346 | 559,026 | -0.31(-8.51%) |
Feb 11, 2004 | 3.638 | 3.692 | 3.575 | 3.658 | 428,881 | +0.05(+1.35%) |
Feb 10, 2004 | 3.818 | 3.838 | 3.604 | 3.609 | 216,702 | -0.17(-4.50%) |
Feb 09, 2004 | 3.711 | 3.891 | 3.706 | 3.779 | 275,298 | +0.10(+2.64%) |
Feb 06, 2004 | 3.682 | 3.716 | 3.565 | 3.682 | 272,625 | +0.16(+4.41%) |
Feb 05, 2004 | 3.685 | 3.696 | 3.512 | 3.526 | 420,657 | -0.02(-0.68%) |
Feb 04, 2004 | 3.774 | 3.872 | 3.468 | 3.551 | 863,314 | -0.30(-7.71%) |
Feb 03, 2004 | 4.047 | 4.095 | 3.799 | 3.847 | 841,315 | -0.23(-5.72%) |