Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.932 | 3.947 | 3.855 | 3.897 | 22,941 | -0.07(-1.74%) |
Apr 29, 2004 | 3.912 | 3.966 | 3.909 | 3.966 | 7,038 | +0.11(+2.78%) |
Apr 28, 2004 | 3.901 | 3.912 | 3.859 | 3.859 | 5,214 | -0.13(-3.27%) |
Apr 27, 2004 | 3.878 | 4.085 | 3.878 | 3.989 | 29,720 | +0.13(+3.48%) |
Apr 26, 2004 | 3.836 | 3.886 | 3.836 | 3.855 | 35,716 | +0.02(+0.40%) |
Apr 23, 2004 | 4.070 | 4.104 | 3.824 | 3.840 | 58,397 | -0.25(-6.19%) |
Apr 22, 2004 | 4.089 | 4.123 | 4.089 | 4.093 | 3,910 | +0.00(+0.09%) |
Apr 21, 2004 | 4.158 | 4.162 | 4.085 | 4.089 | 12,774 | -0.05(-1.30%) |
Apr 20, 2004 | 4.200 | 4.200 | 4.131 | 4.143 | 12,774 | -0.07(-1.55%) |
Apr 19, 2004 | 4.296 | 4.334 | 4.181 | 4.208 | 21,899 | -0.11(-2.49%) |
Apr 16, 2004 | 4.488 | 4.488 | 4.315 | 4.315 | 15,902 | -0.17(-3.85%) |
Apr 15, 2004 | 4.660 | 4.660 | 4.488 | 4.488 | 20,595 | -0.21(-4.49%) |
Apr 14, 2004 | 4.795 | 4.795 | 4.699 | 4.699 | 9,646 | -0.10(-2.00%) |
Apr 13, 2004 | 4.871 | 4.883 | 4.795 | 4.795 | 26,070 | -0.04(-0.79%) |
Apr 12, 2004 | 4.833 | 4.852 | 4.795 | 4.833 | 11,470 | +0.02(+0.40%) |
Apr 08, 2004 | 4.852 | 4.852 | 4.795 | 4.814 | 35,455 | -0.02(-0.40%) |
Apr 07, 2004 | 4.871 | 4.871 | 4.795 | 4.833 | 46,144 | -0.04(-0.79%) |
Apr 06, 2004 | 4.871 | 4.871 | 4.868 | 4.871 | 5,474 | -0.00(-0.08%) |
Apr 05, 2004 | 4.937 | 4.952 | 4.860 | 4.875 | 33,891 | +0.02(+0.32%) |
Apr 02, 2004 | 4.987 | 5.002 | 4.860 | 4.860 | 18,249 | -0.16(-3.28%) |
Apr 01, 2004 | 4.787 | 5.059 | 4.760 | 5.025 | 24,766 | +0.25(+5.22%) |
Mar 31, 2004 | 4.753 | 4.795 | 4.699 | 4.776 | 71,693 | -0.02(-0.32%) |
Mar 30, 2004 | 4.603 | 4.852 | 4.568 | 4.791 | 40,148 | +0.20(+4.43%) |
Mar 29, 2004 | 4.603 | 4.603 | 4.588 | 4.588 | 9,385 | +0.02(+0.42%) |
Mar 26, 2004 | 4.565 | 4.603 | 4.565 | 4.568 | 25,548 | +0.00(+0.08%) |
Mar 25, 2004 | 4.565 | 4.603 | 4.526 | 4.565 | 26,070 | -0.04(-0.83%) |
Mar 24, 2004 | 4.595 | 4.641 | 4.584 | 4.603 | 8,863 | +0.00(+0.00%) |
Mar 23, 2004 | 4.449 | 4.626 | 4.449 | 4.603 | 16,945 | +0.11(+2.48%) |
Mar 22, 2004 | 4.507 | 4.507 | 4.411 | 4.492 | 17,206 | -0.05(-1.18%) |
Mar 19, 2004 | 4.584 | 4.603 | 4.526 | 4.545 | 12,513 | +0.02(+0.42%) |
Mar 18, 2004 | 4.565 | 4.641 | 4.526 | 4.526 | 33,370 | -0.06(-1.26%) |
Mar 17, 2004 | 4.603 | 4.603 | 4.565 | 4.584 | 2,867 | +0.02(+0.42%) |
Mar 16, 2004 | 4.565 | 4.565 | 4.565 | 4.565 | 10,688 | +0.00(+0.00%) |
Mar 15, 2004 | 4.565 | 4.603 | 4.545 | 4.565 | 34,673 | +0.04(+0.85%) |
Mar 12, 2004 | 4.534 | 4.545 | 4.526 | 4.526 | 52,140 | -0.03(-0.67%) |
Mar 11, 2004 | 4.568 | 4.584 | 4.549 | 4.557 | 24,245 | -0.01(-0.17%) |
Mar 10, 2004 | 4.584 | 4.584 | 4.565 | 4.565 | 5,474 | -0.04(-0.83%) |
Mar 09, 2004 | 4.599 | 4.603 | 4.530 | 4.603 | 16,945 | +0.04(+0.84%) |
Mar 08, 2004 | 4.584 | 4.641 | 4.545 | 4.565 | 33,109 | -0.05(-1.00%) |
Mar 05, 2004 | 4.449 | 4.680 | 4.449 | 4.611 | 41,712 | +0.10(+2.21%) |
Mar 04, 2004 | 4.258 | 4.603 | 4.254 | 4.511 | 67,782 | +0.27(+6.43%) |
Mar 03, 2004 | 4.162 | 4.292 | 4.162 | 4.239 | 23,724 | +0.04(+0.91%) |
Mar 02, 2004 | 4.200 | 4.200 | 4.104 | 4.200 | 17,727 | +0.03(+0.74%) |
Mar 01, 2004 | 4.020 | 4.169 | 3.970 | 4.169 | 22,941 | +0.15(+3.72%) |
Feb 27, 2004 | 3.932 | 4.020 | 3.932 | 4.020 | 7,299 | +0.05(+1.16%) |
Feb 26, 2004 | 3.836 | 4.028 | 3.836 | 3.974 | 38,062 | +0.10(+2.57%) |
Feb 25, 2004 | 3.893 | 3.893 | 3.797 | 3.874 | 92,549 | -0.02(-0.49%) |
Feb 24, 2004 | 3.989 | 3.989 | 3.702 | 3.893 | 309,194 | -0.08(-1.93%) |
Feb 23, 2004 | 4.008 | 4.008 | 3.970 | 3.970 | 35,455 | -0.04(-0.96%) |
Feb 20, 2004 | 3.951 | 4.008 | 3.951 | 4.008 | 44,058 | +0.06(+1.46%) |
Feb 19, 2004 | 3.951 | 3.955 | 3.932 | 3.951 | 36,237 | +0.04(+0.98%) |
Feb 18, 2004 | 3.836 | 3.932 | 3.836 | 3.912 | 100,892 | +0.02(+0.49%) |
Feb 17, 2004 | 3.836 | 3.912 | 3.836 | 3.893 | 113,927 | +0.03(+0.69%) |
Feb 13, 2004 | 3.893 | 3.909 | 3.824 | 3.866 | 712,502 | -0.07(-1.75%) |
Feb 12, 2004 | 3.817 | 4.024 | 3.817 | 3.936 | 40,148 | +0.10(+2.60%) |
Feb 11, 2004 | 3.989 | 3.989 | 3.782 | 3.836 | 35,716 | -0.14(-3.57%) |
Feb 10, 2004 | 3.989 | 3.993 | 3.936 | 3.978 | 22,681 | +0.03(+0.68%) |
Feb 09, 2004 | 4.104 | 4.104 | 3.951 | 3.951 | 33,891 | -0.13(-3.29%) |
Feb 06, 2004 | 4.123 | 4.123 | 4.051 | 4.085 | 24,506 | -0.04(-0.93%) |
Feb 05, 2004 | 4.162 | 4.162 | 4.123 | 4.123 | 13,295 | +0.00(+0.00%) |
Feb 04, 2004 | 4.146 | 4.181 | 4.123 | 4.123 | 15,902 | -0.03(-0.65%) |
Feb 03, 2004 | 4.258 | 4.258 | 4.143 | 4.150 | 38,844 | -0.07(-1.64%) |