Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.301 | 3.316 | 3.295 | 3.298 | 833,282 | -0.02(-0.54%) |
Apr 29, 2004 | 3.310 | 3.325 | 3.295 | 3.316 | 906,994 | +0.00(+0.00%) |
Apr 28, 2004 | 3.396 | 3.396 | 3.313 | 3.316 | 1,144,213 | -0.08(-2.37%) |
Apr 27, 2004 | 3.408 | 3.414 | 3.396 | 3.396 | 557,866 | +0.00(+0.00%) |
Apr 26, 2004 | 3.388 | 3.405 | 3.388 | 3.396 | 1,294,318 | +0.02(+0.62%) |
Apr 23, 2004 | 3.399 | 3.423 | 3.370 | 3.376 | 947,201 | -0.04(-1.14%) |
Apr 22, 2004 | 3.388 | 3.432 | 3.388 | 3.414 | 836,632 | +0.02(+0.62%) |
Apr 21, 2004 | 3.411 | 3.456 | 3.382 | 3.393 | 1,714,142 | -0.10(-2.74%) |
Apr 20, 2004 | 3.596 | 3.605 | 3.489 | 3.489 | 872,148 | -0.14(-3.79%) |
Apr 19, 2004 | 3.582 | 3.656 | 3.582 | 3.626 | 689,208 | +0.04(+1.25%) |
Apr 16, 2004 | 3.522 | 3.590 | 3.513 | 3.582 | 711,322 | +0.08(+2.21%) |
Apr 15, 2004 | 3.507 | 3.522 | 3.465 | 3.504 | 1,037,665 | -0.01(-0.34%) |
Apr 14, 2004 | 3.558 | 3.561 | 3.492 | 3.516 | 1,375,401 | -0.04(-1.26%) |
Apr 13, 2004 | 3.632 | 3.632 | 3.492 | 3.561 | 1,607,929 | -0.07(-1.89%) |
Apr 12, 2004 | 3.662 | 3.683 | 3.620 | 3.629 | 785,034 | -0.02(-0.57%) |
Apr 08, 2004 | 3.659 | 3.671 | 3.644 | 3.650 | 481,809 | -0.01(-0.24%) |
Apr 07, 2004 | 3.582 | 3.665 | 3.582 | 3.659 | 1,887,700 | -0.01(-0.24%) |
Apr 06, 2004 | 3.710 | 3.740 | 3.644 | 3.668 | 1,058,104 | -0.07(-1.92%) |
Apr 05, 2004 | 3.823 | 3.826 | 3.719 | 3.740 | 1,115,398 | -0.09(-2.34%) |
Apr 02, 2004 | 3.862 | 3.886 | 3.820 | 3.829 | 496,216 | -0.06(-1.61%) |
Apr 01, 2004 | 3.841 | 3.892 | 3.841 | 3.892 | 391,344 | +0.04(+1.01%) |
Mar 31, 2004 | 3.838 | 3.862 | 3.838 | 3.853 | 317,297 | -0.02(-0.54%) |
Mar 30, 2004 | 3.850 | 3.883 | 3.850 | 3.874 | 434,566 | +0.02(+0.54%) |
Mar 29, 2004 | 3.829 | 3.862 | 3.829 | 3.853 | 419,489 | +0.03(+0.70%) |
Mar 26, 2004 | 3.817 | 3.832 | 3.814 | 3.826 | 478,123 | -0.00(-0.08%) |
Mar 25, 2004 | 3.823 | 3.829 | 3.814 | 3.829 | 333,379 | +0.00(+0.00%) |
Mar 24, 2004 | 3.814 | 3.841 | 3.814 | 3.829 | 361,189 | +0.01(+0.23%) |
Mar 23, 2004 | 3.853 | 3.865 | 3.820 | 3.820 | 439,592 | -0.03(-0.78%) |
Mar 22, 2004 | 3.871 | 3.904 | 3.850 | 3.850 | 762,585 | -0.02(-0.46%) |
Mar 19, 2004 | 3.856 | 3.880 | 3.841 | 3.868 | 321,317 | +0.02(+0.47%) |
Mar 18, 2004 | 3.829 | 3.862 | 3.829 | 3.850 | 317,297 | +0.02(+0.55%) |
Mar 17, 2004 | 3.856 | 3.856 | 3.826 | 3.829 | 195,672 | -0.01(-0.23%) |
Mar 16, 2004 | 3.847 | 3.853 | 3.820 | 3.838 | 308,920 | -0.00(-0.08%) |
Mar 15, 2004 | 3.814 | 3.844 | 3.814 | 3.841 | 385,983 | +0.02(+0.55%) |
Mar 12, 2004 | 3.799 | 3.823 | 3.799 | 3.820 | 318,637 | +0.01(+0.39%) |
Mar 11, 2004 | 3.799 | 3.814 | 3.776 | 3.805 | 385,313 | -0.01(-0.23%) |
Mar 10, 2004 | 3.826 | 3.841 | 3.802 | 3.814 | 339,745 | -0.02(-0.62%) |
Mar 09, 2004 | 3.832 | 3.847 | 3.826 | 3.838 | 317,967 | +0.01(+0.16%) |
Mar 08, 2004 | 3.820 | 3.844 | 3.799 | 3.832 | 281,111 | +0.02(+0.63%) |
Mar 05, 2004 | 3.761 | 3.814 | 3.761 | 3.808 | 290,492 | +0.04(+0.95%) |
Mar 04, 2004 | 3.781 | 3.805 | 3.755 | 3.773 | 490,185 | -0.03(-0.86%) |
Mar 03, 2004 | 3.755 | 3.811 | 3.755 | 3.805 | 543,124 | +0.01(+0.16%) |
Mar 02, 2004 | 3.773 | 3.802 | 3.773 | 3.799 | 300,879 | +0.02(+0.55%) |
Mar 01, 2004 | 3.784 | 3.784 | 3.758 | 3.778 | 448,638 | +0.01(+0.32%) |
Feb 27, 2004 | 3.746 | 3.770 | 3.743 | 3.767 | 265,363 | +0.02(+0.64%) |
Feb 26, 2004 | 3.752 | 3.752 | 3.722 | 3.743 | 238,559 | -0.00(-0.08%) |
Feb 25, 2004 | 3.677 | 3.746 | 3.677 | 3.746 | 519,670 | +0.07(+1.87%) |
Feb 24, 2004 | 3.755 | 3.764 | 3.650 | 3.677 | 946,530 | -0.06(-1.52%) |
Feb 23, 2004 | 3.740 | 3.761 | 3.734 | 3.734 | 828,591 | +0.00(+0.00%) |
Feb 20, 2004 | 3.743 | 3.758 | 3.734 | 3.734 | 678,151 | -0.03(-0.71%) |
Feb 19, 2004 | 3.805 | 3.808 | 3.740 | 3.761 | 697,919 | -0.05(-1.25%) |
Feb 18, 2004 | 3.832 | 3.844 | 3.805 | 3.808 | 329,694 | -0.01(-0.39%) |
Feb 17, 2004 | 3.832 | 3.832 | 3.808 | 3.823 | 400,726 | +0.01(+0.23%) |
Feb 13, 2004 | 3.808 | 3.826 | 3.805 | 3.814 | 387,658 | +0.00(+0.00%) |
Feb 12, 2004 | 3.814 | 3.823 | 3.805 | 3.814 | 253,301 | +0.01(+0.24%) |
Feb 11, 2004 | 3.781 | 3.811 | 3.776 | 3.805 | 505,263 | -0.01(-0.16%) |
Feb 10, 2004 | 3.796 | 3.814 | 3.796 | 3.811 | 417,813 | -0.00(-0.08%) |
Feb 09, 2004 | 3.790 | 3.817 | 3.784 | 3.814 | 554,851 | +0.01(+0.39%) |
Feb 06, 2004 | 3.799 | 3.805 | 3.776 | 3.799 | 529,722 | +0.01(+0.16%) |
Feb 05, 2004 | 3.787 | 3.805 | 3.776 | 3.793 | 337,735 | -0.01(-0.31%) |
Feb 04, 2004 | 3.776 | 3.808 | 3.776 | 3.805 | 453,664 | -0.01(-0.16%) |
Feb 03, 2004 | 3.817 | 3.832 | 3.802 | 3.811 | 674,466 | -0.01(-0.31%) |