Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.935 | 3.966 | 3.884 | 3.896 | 13,273,188 | -0.02(-0.49%) |
Apr 29, 2004 | 3.922 | 3.976 | 3.874 | 3.915 | 14,418,909 | +0.02(+0.44%) |
Apr 28, 2004 | 3.942 | 3.954 | 3.873 | 3.898 | 11,636,015 | -0.03(-0.84%) |
Apr 27, 2004 | 3.931 | 3.994 | 3.907 | 3.931 | 15,288,439 | +0.03(+0.69%) |
Apr 26, 2004 | 3.949 | 3.951 | 3.860 | 3.904 | 10,581,192 | -0.02(-0.46%) |
Apr 23, 2004 | 3.921 | 3.941 | 3.874 | 3.922 | 12,941,058 | +0.01(+0.31%) |
Apr 22, 2004 | 3.814 | 3.954 | 3.804 | 3.910 | 26,986,884 | +0.18(+4.92%) |
Apr 21, 2004 | 3.759 | 3.765 | 3.678 | 3.727 | 15,308,916 | +0.00(+0.00%) |
Apr 20, 2004 | 3.813 | 3.863 | 3.726 | 3.727 | 13,283,676 | -0.09(-2.26%) |
Apr 19, 2004 | 3.794 | 3.824 | 3.778 | 3.813 | 10,322,980 | +0.03(+0.66%) |
Apr 16, 2004 | 3.838 | 3.838 | 3.778 | 3.788 | 19,545,688 | -0.02(-0.58%) |
Apr 15, 2004 | 3.846 | 3.847 | 3.793 | 3.810 | 12,597,941 | -0.02(-0.47%) |
Apr 14, 2004 | 3.830 | 3.854 | 3.794 | 3.828 | 14,458,365 | -0.02(-0.62%) |
Apr 13, 2004 | 3.948 | 3.951 | 3.841 | 3.852 | 12,027,578 | -0.07(-1.84%) |
Apr 12, 2004 | 3.932 | 3.946 | 3.901 | 3.924 | 9,241,187 | +0.01(+0.15%) |
Apr 08, 2004 | 3.909 | 3.949 | 3.885 | 3.918 | 12,169,419 | -0.01(-0.23%) |
Apr 07, 2004 | 3.978 | 3.983 | 3.907 | 3.927 | 17,707,240 | -0.05(-1.18%) |
Apr 06, 2004 | 3.928 | 3.995 | 3.917 | 3.974 | 13,043,444 | +0.00(+0.00%) |
Apr 05, 2004 | 3.944 | 3.974 | 3.904 | 3.974 | 10,869,870 | +0.04(+1.02%) |
Apr 02, 2004 | 3.875 | 3.966 | 3.851 | 3.934 | 17,529,938 | +0.11(+2.80%) |
Apr 01, 2004 | 3.818 | 3.842 | 3.770 | 3.827 | 16,799,752 | +0.04(+0.95%) |
Mar 31, 2004 | 3.833 | 3.838 | 3.771 | 3.791 | 11,769,366 | -0.02(-0.42%) |
Mar 30, 2004 | 3.769 | 3.815 | 3.732 | 3.807 | 14,925,344 | +0.04(+0.96%) |
Mar 29, 2004 | 3.703 | 3.783 | 3.692 | 3.771 | 12,434,623 | +0.09(+2.31%) |
Mar 26, 2004 | 3.719 | 3.737 | 3.684 | 3.686 | 13,258,704 | -0.05(-1.26%) |
Mar 25, 2004 | 3.713 | 3.744 | 3.683 | 3.733 | 12,364,701 | +0.03(+0.84%) |
Mar 24, 2004 | 3.672 | 3.745 | 3.671 | 3.702 | 20,359,280 | +0.02(+0.49%) |
Mar 23, 2004 | 3.727 | 3.739 | 3.671 | 3.684 | 18,784,038 | -0.04(-1.08%) |
Mar 22, 2004 | 3.655 | 3.732 | 3.655 | 3.724 | 22,394,010 | +0.04(+1.11%) |
Mar 19, 2004 | 3.693 | 3.723 | 3.677 | 3.683 | 18,512,340 | -0.03(-0.73%) |
Mar 18, 2004 | 3.748 | 3.749 | 3.692 | 3.710 | 15,179,560 | -0.03(-0.80%) |
Mar 17, 2004 | 3.768 | 3.771 | 3.731 | 3.740 | 12,246,833 | -0.00(-0.05%) |
Mar 16, 2004 | 3.743 | 3.768 | 3.719 | 3.742 | 14,041,330 | +0.04(+0.97%) |
Mar 15, 2004 | 3.745 | 3.784 | 3.700 | 3.706 | 18,899,908 | -0.06(-1.54%) |
Mar 12, 2004 | 3.770 | 3.803 | 3.740 | 3.764 | 15,880,778 | -0.00(-0.08%) |
Mar 11, 2004 | 3.764 | 3.824 | 3.759 | 3.767 | 14,224,126 | -0.02(-0.53%) |
Mar 10, 2004 | 3.794 | 3.839 | 3.753 | 3.787 | 20,959,610 | +0.03(+0.80%) |
Mar 09, 2004 | 3.743 | 3.794 | 3.727 | 3.757 | 14,026,347 | +0.01(+0.19%) |
Mar 08, 2004 | 3.796 | 3.838 | 3.741 | 3.750 | 17,882,544 | -0.06(-1.47%) |
Mar 05, 2004 | 3.789 | 3.878 | 3.771 | 3.806 | 17,768,172 | +0.01(+0.24%) |
Mar 04, 2004 | 3.767 | 3.834 | 3.759 | 3.797 | 9,233,196 | +0.01(+0.32%) |
Mar 03, 2004 | 3.739 | 3.804 | 3.729 | 3.785 | 15,029,727 | +0.04(+1.12%) |
Mar 02, 2004 | 3.784 | 3.789 | 3.725 | 3.743 | 13,794,606 | -0.04(-1.16%) |
Mar 01, 2004 | 3.789 | 3.800 | 3.726 | 3.787 | 16,426,169 | +0.04(+1.15%) |
Feb 27, 2004 | 3.728 | 3.799 | 3.713 | 3.744 | 22,166,762 | -0.00(-0.03%) |
Feb 26, 2004 | 3.716 | 3.769 | 3.679 | 3.745 | 41,745,912 | -0.15(-3.95%) |
Feb 25, 2004 | 3.931 | 3.972 | 3.867 | 3.899 | 22,402,000 | +0.01(+0.23%) |
Feb 24, 2004 | 3.799 | 3.920 | 3.792 | 3.890 | 24,095,610 | +0.11(+2.83%) |
Feb 23, 2004 | 3.769 | 3.835 | 3.749 | 3.783 | 15,136,109 | +0.00(+0.05%) |
Feb 20, 2004 | 3.834 | 3.852 | 3.770 | 3.781 | 15,113,134 | -0.03(-0.74%) |
Feb 19, 2004 | 3.822 | 3.862 | 3.793 | 3.809 | 16,778,276 | +0.01(+0.18%) |
Feb 18, 2004 | 3.838 | 3.856 | 3.766 | 3.802 | 16,509,576 | -0.08(-1.99%) |
Feb 17, 2004 | 3.654 | 3.918 | 3.653 | 3.879 | 36,238,560 | +0.21(+5.59%) |
Feb 13, 2004 | 3.686 | 3.725 | 3.648 | 3.674 | 16,843,704 | -0.03(-0.76%) |
Feb 12, 2004 | 3.731 | 3.734 | 3.686 | 3.702 | 10,766,984 | -0.04(-1.04%) |
Feb 11, 2004 | 3.699 | 3.744 | 3.671 | 3.741 | 11,545,116 | +0.05(+1.22%) |
Feb 10, 2004 | 3.679 | 3.716 | 3.669 | 3.696 | 11,234,463 | +0.01(+0.24%) |
Feb 09, 2004 | 3.712 | 3.739 | 3.683 | 3.687 | 9,443,961 | -0.04(-1.13%) |
Feb 06, 2004 | 3.675 | 3.735 | 3.674 | 3.729 | 12,534,512 | +0.05(+1.33%) |
Feb 05, 2004 | 3.679 | 3.718 | 3.666 | 3.680 | 13,229,736 | -0.01(-0.27%) |
Feb 04, 2004 | 3.647 | 3.704 | 3.624 | 3.690 | 16,018,124 | +0.04(+1.07%) |
Feb 03, 2004 | 3.605 | 3.676 | 3.604 | 3.651 | 12,139,453 | +0.02(+0.66%) |