Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.126 | 3.194 | 3.028 | 3.129 | 1,244,695 | -0.03(-0.96%) |
Apr 29, 2004 | 3.180 | 3.214 | 3.072 | 3.160 | 669,492 | -0.03(-0.85%) |
Apr 28, 2004 | 3.241 | 3.244 | 3.123 | 3.187 | 519,632 | -0.05(-1.67%) |
Apr 27, 2004 | 3.282 | 3.292 | 3.221 | 3.241 | 1,405,787 | +0.03(+0.84%) |
Apr 26, 2004 | 3.180 | 3.238 | 3.180 | 3.214 | 967,143 | +0.03(+1.06%) |
Apr 23, 2004 | 3.079 | 3.184 | 3.062 | 3.180 | 632,249 | +0.03(+1.08%) |
Apr 22, 2004 | 3.129 | 3.163 | 3.099 | 3.146 | 659,147 | +0.04(+1.20%) |
Apr 21, 2004 | 3.126 | 3.153 | 3.079 | 3.109 | 636,387 | +0.02(+0.55%) |
Apr 20, 2004 | 3.268 | 3.282 | 3.082 | 3.092 | 610,967 | -0.18(-5.38%) |
Apr 19, 2004 | 3.349 | 3.353 | 3.214 | 3.268 | 892,657 | -0.12(-3.40%) |
Apr 16, 2004 | 3.163 | 3.383 | 3.113 | 3.383 | 1,331,300 | +0.20(+6.27%) |
Apr 15, 2004 | 3.079 | 3.190 | 3.079 | 3.184 | 1,221,048 | +0.10(+3.41%) |
Apr 14, 2004 | 3.041 | 3.119 | 2.960 | 3.079 | 1,389,234 | +0.04(+1.22%) |
Apr 13, 2004 | 3.136 | 3.136 | 3.031 | 3.041 | 1,476,726 | -0.09(-2.92%) |
Apr 12, 2004 | 3.319 | 3.319 | 3.021 | 3.133 | 1,967,688 | -0.19(-5.70%) |
Apr 08, 2004 | 3.434 | 3.434 | 3.319 | 3.322 | 961,527 | -0.13(-3.73%) |
Apr 07, 2004 | 3.417 | 3.535 | 3.336 | 3.451 | 1,382,731 | +0.02(+0.49%) |
Apr 06, 2004 | 3.583 | 3.586 | 3.376 | 3.434 | 1,573,382 | -0.16(-4.34%) |
Apr 05, 2004 | 3.799 | 3.806 | 3.552 | 3.590 | 1,523,133 | -0.20(-5.27%) |
Apr 02, 2004 | 3.721 | 3.806 | 3.698 | 3.789 | 1,507,171 | +0.07(+2.00%) |
Apr 01, 2004 | 3.715 | 3.728 | 3.671 | 3.715 | 816,988 | +0.04(+1.01%) |
Mar 31, 2004 | 3.644 | 3.698 | 3.637 | 3.677 | 1,038,674 | +0.03(+0.93%) |
Mar 30, 2004 | 3.654 | 3.671 | 3.586 | 3.644 | 828,220 | -0.01(-0.28%) |
Mar 29, 2004 | 3.657 | 3.671 | 3.569 | 3.654 | 688,705 | +0.02(+0.47%) |
Mar 26, 2004 | 3.603 | 3.654 | 3.586 | 3.637 | 1,752,504 | +0.03(+0.94%) |
Mar 25, 2004 | 3.542 | 3.603 | 3.522 | 3.603 | 632,249 | +0.03(+0.95%) |
Mar 24, 2004 | 3.549 | 3.590 | 3.518 | 3.569 | 601,804 | +0.04(+1.15%) |
Mar 23, 2004 | 3.518 | 3.549 | 3.502 | 3.529 | 625,155 | +0.04(+1.16%) |
Mar 22, 2004 | 3.546 | 3.546 | 3.407 | 3.488 | 595,893 | -0.05(-1.34%) |
Mar 19, 2004 | 3.610 | 3.610 | 3.434 | 3.535 | 409,676 | +0.03(+0.87%) |
Mar 18, 2004 | 3.512 | 3.512 | 3.451 | 3.505 | 492,143 | -0.03(-0.77%) |
Mar 17, 2004 | 3.488 | 3.539 | 3.468 | 3.532 | 1,027,442 | +0.05(+1.36%) |
Mar 16, 2004 | 3.474 | 3.488 | 3.417 | 3.485 | 657,078 | +0.02(+0.49%) |
Mar 15, 2004 | 3.478 | 3.478 | 3.424 | 3.468 | 584,365 | -0.01(-0.29%) |
Mar 12, 2004 | 3.390 | 3.495 | 3.390 | 3.478 | 1,089,219 | +0.08(+2.49%) |
Mar 11, 2004 | 3.427 | 3.437 | 3.366 | 3.393 | 961,232 | -0.07(-1.95%) |
Mar 10, 2004 | 3.485 | 3.502 | 3.434 | 3.461 | 1,048,428 | -0.02(-0.68%) |
Mar 09, 2004 | 3.535 | 3.535 | 3.447 | 3.485 | 1,643,139 | -0.05(-1.44%) |
Mar 08, 2004 | 3.535 | 3.542 | 3.502 | 3.535 | 1,111,978 | +0.01(+0.29%) |
Mar 05, 2004 | 3.488 | 3.559 | 3.488 | 3.525 | 1,601,462 | +0.05(+1.36%) |
Mar 04, 2004 | 3.495 | 3.512 | 3.441 | 3.478 | 1,825,809 | -0.02(-0.68%) |
Mar 03, 2004 | 3.346 | 3.556 | 3.346 | 3.502 | 19,619,836 | +0.15(+4.55%) |
Mar 02, 2004 | 3.336 | 3.454 | 3.319 | 3.349 | 1,842,952 | +0.02(+0.51%) |
Mar 01, 2004 | 3.437 | 3.437 | 3.322 | 3.332 | 987,243 | -0.14(-4.00%) |
Feb 27, 2004 | 3.485 | 3.502 | 3.424 | 3.471 | 632,249 | +0.05(+1.38%) |
Feb 26, 2004 | 3.299 | 3.427 | 3.299 | 3.424 | 363,270 | +0.08(+2.43%) |
Feb 25, 2004 | 3.359 | 3.366 | 3.326 | 3.343 | 365,339 | -0.01(-0.20%) |
Feb 24, 2004 | 3.376 | 3.380 | 3.299 | 3.349 | 569,290 | +0.06(+1.85%) |
Feb 23, 2004 | 3.491 | 3.491 | 3.129 | 3.288 | 1,275,731 | -0.22(-6.36%) |
Feb 20, 2004 | 3.451 | 3.512 | 3.451 | 3.512 | 289,374 | +0.05(+1.57%) |
Feb 19, 2004 | 3.518 | 3.518 | 3.447 | 3.458 | 419,430 | -0.05(-1.54%) |
Feb 18, 2004 | 3.505 | 3.512 | 3.441 | 3.512 | 350,560 | +0.02(+0.48%) |
Feb 17, 2004 | 3.488 | 3.512 | 3.464 | 3.495 | 278,142 | -0.00(-0.10%) |
Feb 13, 2004 | 3.518 | 3.542 | 3.485 | 3.498 | 377,162 | -0.01(-0.39%) |
Feb 12, 2004 | 3.552 | 3.559 | 3.488 | 3.512 | 665,945 | -0.04(-1.14%) |
Feb 11, 2004 | 3.603 | 3.603 | 3.525 | 3.552 | 517,268 | -0.07(-1.87%) |
Feb 10, 2004 | 3.640 | 3.640 | 3.542 | 3.620 | 511,947 | -0.02(-0.56%) |
Feb 09, 2004 | 3.586 | 3.664 | 3.583 | 3.640 | 231,440 | +0.02(+0.65%) |
Feb 06, 2004 | 3.505 | 3.634 | 3.471 | 3.617 | 227,598 | +0.15(+4.19%) |
Feb 05, 2004 | 3.654 | 3.654 | 3.359 | 3.471 | 660,625 | -0.09(-2.56%) |
Feb 04, 2004 | 3.681 | 3.681 | 3.562 | 3.562 | 295,877 | -0.12(-3.22%) |
Feb 03, 2004 | 3.552 | 3.681 | 3.512 | 3.681 | 474,113 | +0.11(+3.13%) |