Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.470 | 3.558 | 3.470 | 3.558 | 5,129 | +0.02(+0.55%) |
Apr 29, 2004 | 3.558 | 3.558 | 3.538 | 3.538 | 2,051 | -0.00(-0.05%) |
Apr 28, 2004 | 3.558 | 3.558 | 3.540 | 3.540 | 2,051 | -0.12(-3.16%) |
Apr 27, 2004 | 3.646 | 3.656 | 3.617 | 3.656 | 16,413 | +0.00(+0.05%) |
Apr 26, 2004 | 3.772 | 3.772 | 3.654 | 3.654 | 4,103 | -0.05(-1.37%) |
Apr 23, 2004 | 3.801 | 3.801 | 3.588 | 3.704 | 41,033 | +0.01(+0.18%) |
Apr 22, 2004 | 3.753 | 3.753 | 3.697 | 3.697 | 5,129 | -0.08(-2.02%) |
Apr 21, 2004 | 3.840 | 3.840 | 3.774 | 3.774 | 55,394 | +0.11(+2.95%) |
Apr 20, 2004 | 3.626 | 3.688 | 3.617 | 3.665 | 38,981 | +0.06(+1.62%) |
Apr 19, 2004 | 3.462 | 3.621 | 3.415 | 3.607 | 29,749 | +0.13(+3.64%) |
Apr 16, 2004 | 3.461 | 3.480 | 3.364 | 3.480 | 6,154 | -0.03(-0.83%) |
Apr 15, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
Apr 14, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.06(+1.84%) |
Apr 13, 2004 | 3.500 | 3.502 | 3.446 | 3.446 | 4,103 | -0.07(-2.07%) |
Apr 12, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 2,051 | +0.07(+1.89%) |
Apr 08, 2004 | 3.496 | 3.509 | 3.446 | 3.454 | 6,154 | -0.02(-0.49%) |
Apr 07, 2004 | 3.577 | 3.607 | 3.471 | 3.471 | 46,162 | -0.07(-1.91%) |
Apr 06, 2004 | 3.546 | 3.546 | 3.538 | 3.538 | 2,051 | -0.01(-0.22%) |
Apr 05, 2004 | 3.511 | 3.546 | 3.511 | 3.546 | 11,284 | +0.02(+0.52%) |
Apr 02, 2004 | 3.502 | 3.528 | 3.480 | 3.528 | 14,361 | +0.02(+0.53%) |
Apr 01, 2004 | 3.506 | 3.509 | 3.490 | 3.509 | 4,103 | +0.00(+0.00%) |
Mar 31, 2004 | 3.500 | 3.529 | 3.451 | 3.509 | 19,490 | +0.02(+0.45%) |
Mar 30, 2004 | 3.481 | 3.529 | 3.480 | 3.494 | 9,232 | +0.03(+0.96%) |
Mar 29, 2004 | 3.509 | 3.509 | 3.451 | 3.461 | 4,103 | -0.05(-1.39%) |
Mar 26, 2004 | 3.451 | 3.509 | 3.413 | 3.509 | 12,309 | +0.06(+1.72%) |
Mar 25, 2004 | 3.373 | 3.450 | 3.373 | 3.450 | 2,051 | +0.03(+0.83%) |
Mar 24, 2004 | 3.409 | 3.422 | 3.409 | 3.422 | 6,154 | +0.03(+0.86%) |
Mar 23, 2004 | 3.392 | 3.392 | 3.392 | 3.392 | 3,077 | -0.02(-0.57%) |
Mar 22, 2004 | 3.392 | 3.431 | 3.383 | 3.412 | 15,387 | +0.00(+0.00%) |
Mar 19, 2004 | 3.402 | 3.441 | 3.377 | 3.412 | 21,542 | +0.03(+1.01%) |
Mar 18, 2004 | 3.383 | 3.388 | 3.373 | 3.378 | 6,154 | +0.00(+0.14%) |
Mar 17, 2004 | 3.383 | 3.435 | 3.373 | 3.373 | 11,284 | -0.01(-0.29%) |
Mar 16, 2004 | 3.345 | 3.383 | 3.345 | 3.383 | 4,103 | -0.00(-0.12%) |
Mar 15, 2004 | 3.377 | 3.388 | 3.377 | 3.387 | 6,154 | +0.03(+0.99%) |
Mar 12, 2004 | 3.363 | 3.392 | 3.353 | 3.353 | 5,129 | -0.01(-0.29%) |
Mar 11, 2004 | 3.377 | 3.377 | 3.363 | 3.363 | 5,129 | -0.04(-1.08%) |
Mar 10, 2004 | 3.390 | 3.400 | 3.363 | 3.400 | 6,154 | +0.04(+1.23%) |
Mar 09, 2004 | 3.388 | 3.388 | 3.355 | 3.358 | 11,284 | -0.04(-1.15%) |
Mar 08, 2004 | 3.392 | 3.400 | 3.392 | 3.397 | 5,129 | +0.03(+0.87%) |
Mar 05, 2004 | 3.353 | 3.392 | 3.314 | 3.368 | 48,213 | +0.20(+6.31%) |
Mar 04, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.178 | 3.217 | 3.168 | 3.168 | 22,568 | +0.07(+2.15%) |
Feb 26, 2004 | 3.101 | 3.101 | 3.101 | 3.101 | 6,154 | -0.08(-2.41%) |
Feb 25, 2004 | 3.168 | 3.178 | 3.168 | 3.178 | 7,180 | +0.02(+0.70%) |
Feb 24, 2004 | 3.154 | 3.156 | 3.154 | 3.156 | 2,051 | +0.00(+0.12%) |
Feb 23, 2004 | 3.100 | 3.152 | 3.100 | 3.152 | 2,051 | +0.02(+0.58%) |
Feb 20, 2004 | 3.107 | 3.134 | 3.107 | 3.134 | 2,051 | -0.01(-0.47%) |
Feb 19, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 3.068 | 3.153 | 3.066 | 3.149 | 30,774 | +0.14(+4.49%) |
Feb 17, 2004 | 3.000 | 3.013 | 3.000 | 3.013 | 3,077 | +0.05(+1.69%) |
Feb 13, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.974 | 2.974 | 2.963 | 2.963 | 5,129 | -0.01(-0.33%) |
Feb 11, 2004 | 2.974 | 2.974 | 2.973 | 2.973 | 2,051 | +0.01(+0.33%) |
Feb 10, 2004 | 2.979 | 2.979 | 2.964 | 2.964 | 5,129 | +0.00(+0.00%) |
Feb 09, 2004 | 3.006 | 3.006 | 2.963 | 2.963 | 3,077 | -0.19(-5.90%) |
Feb 06, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | +0.15(+4.89%) |
Feb 04, 2004 | 3.002 | 3.002 | 3.002 | 3.002 | 2,051 | -0.06(-1.82%) |
Feb 03, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 0 | +0.00(+0.00%) |