Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.528 | 3.971 | 3.518 | 3.799 | 472,708 | +0.27(+7.78%) |
Apr 29, 2004 | 4.039 | 4.039 | 3.445 | 3.525 | 1,078,184 | -0.56(-13.78%) |
Apr 28, 2004 | 4.363 | 4.365 | 4.029 | 4.089 | 417,355 | -0.28(-6.45%) |
Apr 27, 2004 | 4.430 | 4.450 | 4.338 | 4.370 | 172,878 | -0.10(-2.18%) |
Apr 26, 2004 | 4.413 | 4.483 | 4.365 | 4.468 | 174,081 | +0.05(+1.24%) |
Apr 23, 2004 | 4.438 | 4.440 | 4.368 | 4.413 | 119,129 | -0.01(-0.34%) |
Apr 22, 2004 | 4.463 | 4.463 | 4.365 | 4.428 | 150,215 | -0.05(-1.06%) |
Apr 21, 2004 | 4.438 | 4.585 | 4.301 | 4.475 | 473,911 | +0.02(+0.45%) |
Apr 20, 2004 | 4.662 | 4.667 | 4.455 | 4.455 | 221,011 | -0.13(-2.88%) |
Apr 19, 2004 | 4.600 | 4.655 | 4.517 | 4.587 | 273,958 | -0.02(-0.43%) |
Apr 16, 2004 | 4.475 | 4.607 | 4.475 | 4.607 | 247,485 | +0.14(+3.18%) |
Apr 15, 2004 | 4.413 | 4.473 | 4.400 | 4.465 | 75,609 | +0.02(+0.56%) |
Apr 14, 2004 | 4.425 | 4.522 | 4.313 | 4.440 | 269,546 | -0.01(-0.22%) |
Apr 13, 2004 | 4.615 | 4.787 | 4.213 | 4.450 | 527,059 | -0.22(-4.70%) |
Apr 12, 2004 | 4.343 | 4.670 | 4.311 | 4.670 | 469,700 | +0.38(+8.90%) |
Apr 08, 2004 | 4.233 | 4.288 | 4.213 | 4.288 | 50,339 | +0.05(+1.30%) |
Apr 07, 2004 | 4.228 | 4.258 | 4.183 | 4.233 | 121,937 | +0.00(+0.00%) |
Apr 06, 2004 | 4.308 | 4.325 | 4.208 | 4.233 | 100,277 | -0.07(-1.57%) |
Apr 05, 2004 | 4.276 | 4.308 | 4.251 | 4.301 | 141,591 | +0.01(+0.23%) |
Apr 02, 2004 | 4.301 | 4.325 | 4.226 | 4.291 | 123,742 | -0.01(-0.35%) |
Apr 01, 2004 | 4.328 | 4.345 | 4.251 | 4.306 | 77,013 | -0.02(-0.40%) |
Mar 31, 2004 | 4.340 | 4.348 | 4.293 | 4.323 | 93,258 | -0.01(-0.34%) |
Mar 30, 2004 | 4.301 | 4.348 | 4.301 | 4.338 | 98,673 | +0.06(+1.52%) |
Mar 29, 2004 | 4.375 | 4.388 | 4.238 | 4.273 | 110,706 | -0.09(-2.06%) |
Mar 26, 2004 | 4.218 | 4.363 | 4.218 | 4.363 | 97,870 | +0.12(+2.88%) |
Mar 25, 2004 | 4.238 | 4.278 | 4.213 | 4.241 | 89,247 | +0.03(+0.65%) |
Mar 24, 2004 | 4.301 | 4.301 | 4.168 | 4.213 | 211,986 | -0.10(-2.42%) |
Mar 23, 2004 | 4.363 | 4.413 | 4.268 | 4.318 | 98,272 | +0.00(+0.00%) |
Mar 22, 2004 | 4.413 | 4.413 | 4.251 | 4.318 | 82,428 | -0.11(-2.48%) |
Mar 19, 2004 | 4.512 | 4.512 | 4.413 | 4.428 | 102,483 | -0.06(-1.28%) |
Mar 18, 2004 | 4.450 | 4.545 | 4.365 | 4.485 | 258,114 | +0.05(+1.18%) |
Mar 17, 2004 | 4.178 | 4.450 | 4.178 | 4.433 | 397,299 | +0.28(+6.72%) |
Mar 16, 2004 | 4.201 | 4.213 | 4.141 | 4.153 | 66,383 | -0.04(-0.89%) |
Mar 15, 2004 | 4.114 | 4.276 | 4.114 | 4.191 | 140,388 | +0.10(+2.50%) |
Mar 12, 2004 | 4.059 | 4.126 | 4.059 | 4.089 | 89,247 | +0.05(+1.23%) |
Mar 11, 2004 | 4.064 | 4.129 | 4.039 | 4.039 | 244,276 | -0.10(-2.41%) |
Mar 10, 2004 | 4.238 | 4.273 | 4.089 | 4.139 | 100,879 | -0.11(-2.58%) |
Mar 09, 2004 | 4.251 | 4.273 | 4.188 | 4.248 | 175,886 | -0.00(-0.06%) |
Mar 08, 2004 | 4.178 | 4.276 | 4.176 | 4.251 | 207,374 | +0.06(+1.49%) |
Mar 05, 2004 | 4.094 | 4.251 | 4.091 | 4.188 | 136,377 | +0.09(+2.31%) |
Mar 04, 2004 | 4.089 | 4.094 | 3.989 | 4.094 | 139,987 | +0.04(+1.05%) |
Mar 03, 2004 | 4.114 | 4.163 | 4.034 | 4.051 | 125,347 | -0.05(-1.28%) |
Mar 02, 2004 | 4.171 | 4.208 | 4.069 | 4.104 | 104,088 | -0.07(-1.61%) |
Mar 01, 2004 | 4.201 | 4.325 | 4.096 | 4.171 | 168,666 | -0.01(-0.18%) |
Feb 27, 2004 | 4.039 | 4.238 | 4.039 | 4.178 | 259,117 | +0.15(+3.78%) |
Feb 26, 2004 | 3.839 | 4.206 | 3.765 | 4.026 | 318,080 | +0.20(+5.21%) |
Feb 25, 2004 | 3.812 | 3.924 | 3.780 | 3.827 | 165,658 | +0.03(+0.72%) |
Feb 24, 2004 | 3.864 | 3.882 | 3.740 | 3.799 | 286,994 | -0.13(-3.24%) |
Feb 23, 2004 | 4.238 | 4.238 | 3.849 | 3.927 | 359,796 | -0.30(-7.13%) |
Feb 20, 2004 | 4.238 | 4.276 | 4.193 | 4.228 | 73,403 | +0.02(+0.47%) |
Feb 19, 2004 | 4.355 | 4.455 | 4.208 | 4.208 | 206,371 | -0.10(-2.43%) |
Feb 18, 2004 | 4.166 | 4.350 | 4.163 | 4.313 | 159,040 | +0.12(+2.91%) |
Feb 17, 2004 | 4.121 | 4.348 | 4.121 | 4.191 | 173,079 | +0.07(+1.69%) |
Feb 13, 2004 | 4.313 | 4.355 | 4.089 | 4.121 | 242,270 | -0.23(-5.27%) |
Feb 12, 2004 | 4.338 | 4.433 | 4.313 | 4.350 | 304,643 | +0.02(+0.58%) |
Feb 11, 2004 | 4.283 | 4.463 | 4.283 | 4.325 | 263,128 | +0.04(+1.05%) |
Feb 10, 2004 | 4.238 | 4.281 | 3.989 | 4.281 | 235,050 | -0.01(-0.17%) |
Feb 09, 2004 | 4.438 | 4.438 | 4.266 | 4.288 | 94,461 | -0.08(-1.77%) |
Feb 06, 2004 | 4.463 | 4.483 | 4.238 | 4.365 | 216,599 | -0.13(-2.99%) |
Feb 05, 2004 | 4.099 | 4.537 | 4.089 | 4.500 | 564,362 | +0.40(+9.79%) |
Feb 04, 2004 | 4.151 | 4.238 | 4.004 | 4.099 | 189,123 | -0.00(-0.12%) |
Feb 03, 2004 | 3.740 | 4.156 | 3.727 | 4.104 | 264,131 | +0.36(+9.73%) |