Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.527 | 3.606 | 3.509 | 3.570 | 1,614,653 | +0.06(+1.84%) |
Apr 29, 2004 | 3.509 | 3.531 | 3.491 | 3.506 | 1,716,860 | +0.03(+0.82%) |
Apr 28, 2004 | 3.549 | 3.552 | 3.474 | 3.477 | 1,824,094 | -0.10(-2.75%) |
Apr 27, 2004 | 3.633 | 3.633 | 3.556 | 3.576 | 1,449,892 | -0.06(-1.72%) |
Apr 26, 2004 | 3.674 | 3.697 | 3.633 | 3.638 | 660,159 | -0.03(-0.83%) |
Apr 23, 2004 | 3.672 | 3.685 | 3.644 | 3.669 | 925,451 | -0.01(-0.19%) |
Apr 22, 2004 | 3.679 | 3.706 | 3.654 | 3.676 | 866,807 | +0.00(+0.05%) |
Apr 21, 2004 | 3.662 | 3.692 | 3.642 | 3.674 | 993,589 | +0.01(+0.15%) |
Apr 20, 2004 | 3.672 | 3.685 | 3.665 | 3.669 | 864,015 | -0.03(-0.73%) |
Apr 19, 2004 | 3.697 | 3.706 | 3.678 | 3.696 | 899,759 | -0.00(-0.10%) |
Apr 16, 2004 | 3.696 | 3.717 | 3.687 | 3.699 | 965,105 | +0.03(+0.78%) |
Apr 15, 2004 | 3.679 | 3.697 | 3.656 | 3.670 | 1,154,440 | +0.00(+0.10%) |
Apr 14, 2004 | 3.692 | 3.710 | 3.660 | 3.667 | 1,227,046 | -0.04(-1.21%) |
Apr 13, 2004 | 3.755 | 3.760 | 3.694 | 3.712 | 850,052 | -0.03(-0.81%) |
Apr 12, 2004 | 3.760 | 3.767 | 3.733 | 3.742 | 1,673,296 | -0.03(-0.81%) |
Apr 08, 2004 | 3.796 | 3.796 | 3.765 | 3.773 | 1,133,217 | -0.05(-1.40%) |
Apr 07, 2004 | 3.885 | 3.885 | 3.823 | 3.826 | 1,387,897 | -0.07(-1.75%) |
Apr 06, 2004 | 3.869 | 3.918 | 3.869 | 3.894 | 659,042 | -0.03(-0.69%) |
Apr 05, 2004 | 3.871 | 3.939 | 3.866 | 3.921 | 1,795,610 | +0.06(+1.62%) |
Apr 02, 2004 | 3.808 | 3.866 | 3.785 | 3.858 | 1,691,168 | +0.08(+2.08%) |
Apr 01, 2004 | 3.769 | 3.794 | 3.751 | 3.780 | 1,363,323 | +0.01(+0.38%) |
Mar 31, 2004 | 3.760 | 3.821 | 3.758 | 3.765 | 1,094,680 | +0.01(+0.14%) |
Mar 30, 2004 | 3.769 | 3.780 | 3.742 | 3.760 | 1,198,562 | -0.00(-0.05%) |
Mar 29, 2004 | 3.807 | 3.807 | 3.753 | 3.762 | 852,845 | -0.03(-0.66%) |
Mar 26, 2004 | 3.794 | 3.821 | 3.778 | 3.787 | 1,160,584 | +0.03(+0.71%) |
Mar 25, 2004 | 3.719 | 3.778 | 3.717 | 3.760 | 1,774,386 | +0.07(+1.99%) |
Mar 24, 2004 | 3.715 | 3.715 | 3.669 | 3.687 | 1,032,126 | -0.04(-1.20%) |
Mar 23, 2004 | 3.751 | 3.760 | 3.730 | 3.731 | 925,451 | -0.02(-0.43%) |
Mar 22, 2004 | 3.764 | 3.781 | 3.744 | 3.747 | 743,377 | -0.03(-0.81%) |
Mar 19, 2004 | 3.796 | 3.796 | 3.755 | 3.778 | 1,484,520 | -0.03(-0.66%) |
Mar 18, 2004 | 3.828 | 3.828 | 3.746 | 3.803 | 2,559,652 | -0.01(-0.19%) |
Mar 17, 2004 | 3.819 | 3.821 | 3.790 | 3.810 | 1,329,812 | -0.02(-0.56%) |
Mar 16, 2004 | 3.835 | 3.875 | 3.819 | 3.832 | 1,483,961 | +0.03(+0.85%) |
Mar 15, 2004 | 3.862 | 3.864 | 3.678 | 3.799 | 1,316,967 | -0.05(-1.39%) |
Mar 12, 2004 | 3.851 | 3.857 | 3.832 | 3.853 | 1,179,573 | -0.01(-0.37%) |
Mar 11, 2004 | 3.901 | 3.914 | 3.866 | 3.867 | 1,736,966 | -0.07(-1.86%) |
Mar 10, 2004 | 3.921 | 3.955 | 3.907 | 3.941 | 2,528,934 | +0.01(+0.36%) |
Mar 09, 2004 | 3.916 | 3.944 | 3.916 | 3.927 | 1,153,323 | -0.01(-0.18%) |
Mar 08, 2004 | 3.939 | 3.966 | 3.934 | 3.934 | 1,656,541 | -0.01(-0.27%) |
Mar 05, 2004 | 3.921 | 3.961 | 3.921 | 3.944 | 1,752,046 | +0.05(+1.33%) |
Mar 04, 2004 | 3.916 | 3.916 | 3.885 | 3.893 | 749,520 | -0.00(-0.09%) |
Mar 03, 2004 | 3.832 | 3.912 | 3.819 | 3.896 | 1,289,600 | +0.04(+0.93%) |
Mar 02, 2004 | 3.884 | 3.905 | 3.851 | 3.860 | 1,684,466 | -0.04(-1.01%) |
Mar 01, 2004 | 3.923 | 3.928 | 3.873 | 3.900 | 1,439,280 | -0.02(-0.46%) |
Feb 27, 2004 | 3.882 | 3.925 | 3.876 | 3.918 | 1,193,536 | +0.04(+0.92%) |
Feb 26, 2004 | 3.905 | 3.907 | 3.867 | 3.882 | 1,196,328 | -0.04(-0.96%) |
Feb 25, 2004 | 3.875 | 3.932 | 3.862 | 3.919 | 5,347,735 | +0.03(+0.78%) |
Feb 24, 2004 | 3.828 | 3.896 | 3.817 | 3.889 | 1,795,610 | +0.06(+1.50%) |
Feb 23, 2004 | 3.837 | 3.837 | 3.801 | 3.832 | 1,352,711 | -0.00(-0.09%) |
Feb 20, 2004 | 3.832 | 3.841 | 3.808 | 3.835 | 3,653,215 | -0.03(-0.79%) |
Feb 19, 2004 | 3.889 | 3.909 | 3.866 | 3.866 | 8,016,855 | -0.04(-0.96%) |
Feb 18, 2004 | 3.957 | 3.957 | 3.894 | 3.903 | 1,477,259 | -0.04(-1.13%) |
Feb 17, 2004 | 3.957 | 3.984 | 3.943 | 3.948 | 1,454,919 | +0.03(+0.87%) |
Feb 13, 2004 | 3.955 | 3.959 | 3.903 | 3.914 | 2,927,710 | -0.03(-0.64%) |
Feb 12, 2004 | 3.950 | 3.957 | 3.928 | 3.939 | 5,798,453 | -0.01(-0.23%) |
Feb 11, 2004 | 3.939 | 3.977 | 3.937 | 3.948 | 1,734,732 | +0.00(+0.00%) |
Feb 10, 2004 | 3.935 | 3.961 | 3.910 | 3.948 | 3,272,869 | +0.02(+0.59%) |
Feb 09, 2004 | 3.961 | 3.973 | 3.912 | 3.925 | 2,768,535 | -0.03(-0.72%) |
Feb 06, 2004 | 3.925 | 3.966 | 3.921 | 3.953 | 1,991,088 | +0.06(+1.52%) |
Feb 05, 2004 | 3.953 | 3.953 | 3.880 | 3.894 | 2,600,982 | -0.04(-0.96%) |
Feb 04, 2004 | 3.948 | 3.948 | 3.919 | 3.932 | 3,828,028 | -0.06(-1.57%) |
Feb 03, 2004 | 3.984 | 4.016 | 3.977 | 3.995 | 955,052 | +0.02(+0.59%) |