Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.110 | 3.260 | 3.000 | 3.180 | 19,300 | +0.06(+1.92%) |
Apr 29, 2004 | 3.070 | 3.240 | 3.070 | 3.120 | 41,000 | -0.08(-2.50%) |
Apr 28, 2004 | 3.300 | 3.300 | 3.150 | 3.200 | 20,000 | -0.09(-2.74%) |
Apr 27, 2004 | 3.320 | 3.360 | 3.250 | 3.290 | 22,400 | -0.10(-2.95%) |
Apr 26, 2004 | 3.320 | 3.550 | 3.210 | 3.390 | 17,500 | +0.04(+1.19%) |
Apr 23, 2004 | 3.300 | 3.680 | 3.300 | 3.350 | 26,600 | -0.06(-1.76%) |
Apr 22, 2004 | 3.100 | 3.520 | 3.100 | 3.410 | 40,200 | +0.28(+8.95%) |
Apr 21, 2004 | 3.160 | 3.300 | 3.100 | 3.130 | 12,800 | -0.15(-4.57%) |
Apr 20, 2004 | 3.170 | 3.300 | 3.130 | 3.280 | 22,800 | +0.04(+1.23%) |
Apr 19, 2004 | 3.270 | 3.270 | 3.090 | 3.240 | 16,300 | +0.08(+2.53%) |
Apr 16, 2004 | 3.100 | 3.160 | 2.900 | 3.160 | 68,100 | +0.00(+0.00%) |
Apr 15, 2004 | 3.450 | 3.500 | 3.150 | 3.160 | 14,400 | -0.22(-6.51%) |
Apr 14, 2004 | 3.320 | 3.450 | 3.320 | 3.380 | 10,900 | +0.04(+1.20%) |
Apr 13, 2004 | 3.300 | 3.410 | 3.300 | 3.340 | 38,800 | +0.08(+2.45%) |
Apr 12, 2004 | 3.250 | 3.360 | 3.150 | 3.260 | 74,000 | -0.01(-0.31%) |
Apr 08, 2004 | 3.400 | 3.400 | 3.250 | 3.270 | 39,400 | -0.17(-4.94%) |
Apr 07, 2004 | 3.300 | 3.440 | 3.300 | 3.440 | 15,400 | +0.04(+1.18%) |
Apr 06, 2004 | 3.460 | 3.460 | 3.200 | 3.400 | 17,400 | +0.11(+3.34%) |
Apr 05, 2004 | 3.540 | 3.560 | 3.210 | 3.290 | 50,100 | -0.32(-8.86%) |
Apr 02, 2004 | 3.690 | 3.690 | 3.560 | 3.610 | 9,300 | -0.07(-1.90%) |
Apr 01, 2004 | 3.690 | 3.739 | 3.650 | 3.680 | 14,400 | -0.05(-1.34%) |
Mar 31, 2004 | 3.740 | 3.751 | 3.630 | 3.730 | 14,300 | +0.03(+0.81%) |
Mar 30, 2004 | 3.370 | 3.700 | 3.370 | 3.700 | 42,700 | +0.33(+9.79%) |
Mar 29, 2004 | 3.660 | 3.660 | 3.370 | 3.370 | 10,500 | -0.11(-3.16%) |
Mar 26, 2004 | 3.350 | 3.750 | 3.350 | 3.480 | 42,300 | +0.02(+0.58%) |
Mar 25, 2004 | 3.525 | 3.620 | 3.360 | 3.460 | 28,100 | -0.15(-4.16%) |
Mar 24, 2004 | 3.270 | 3.670 | 3.270 | 3.610 | 44,500 | +0.35(+10.70%) |
Mar 23, 2004 | 3.300 | 3.360 | 3.160 | 3.261 | 33,600 | +0.01(+0.34%) |
Mar 22, 2004 | 3.250 | 3.370 | 3.130 | 3.250 | 55,000 | +0.08(+2.52%) |
Mar 19, 2004 | 3.510 | 3.610 | 3.090 | 3.170 | 115,100 | -0.39(-10.96%) |
Mar 18, 2004 | 3.910 | 3.910 | 3.510 | 3.560 | 39,900 | -0.34(-8.72%) |
Mar 17, 2004 | 3.860 | 3.900 | 3.690 | 3.900 | 12,700 | +0.06(+1.56%) |
Mar 16, 2004 | 3.760 | 3.870 | 3.630 | 3.840 | 11,400 | -0.05(-1.26%) |
Mar 15, 2004 | 3.930 | 3.930 | 3.790 | 3.889 | 9,300 | -0.09(-2.29%) |
Mar 12, 2004 | 3.900 | 4.060 | 3.810 | 3.980 | 60,700 | +0.08(+2.05%) |
Mar 11, 2004 | 3.510 | 3.900 | 3.480 | 3.900 | 44,700 | +0.36(+10.17%) |
Mar 10, 2004 | 3.730 | 3.900 | 3.370 | 3.540 | 38,000 | -0.30(-7.81%) |
Mar 09, 2004 | 3.865 | 4.000 | 3.730 | 3.840 | 12,400 | +0.10(+2.67%) |
Mar 08, 2004 | 3.870 | 3.990 | 3.740 | 3.740 | 34,500 | -0.19(-4.83%) |
Mar 05, 2004 | 3.900 | 3.980 | 3.860 | 3.930 | 62,700 | -0.02(-0.51%) |
Mar 04, 2004 | 3.930 | 3.960 | 3.850 | 3.950 | 36,400 | +0.02(+0.51%) |
Mar 03, 2004 | 4.000 | 4.000 | 3.910 | 3.930 | 27,500 | -0.07(-1.75%) |
Mar 02, 2004 | 4.000 | 4.150 | 3.960 | 4.000 | 46,800 | +0.00(+0.00%) |
Mar 01, 2004 | 4.090 | 4.090 | 4.000 | 4.000 | 69,800 | -0.07(-1.72%) |
Feb 27, 2004 | 4.050 | 4.070 | 4.010 | 4.070 | 11,400 | -0.05(-1.21%) |
Feb 26, 2004 | 3.880 | 4.120 | 3.880 | 4.120 | 38,200 | +0.18(+4.57%) |
Feb 25, 2004 | 3.950 | 4.000 | 3.890 | 3.940 | 38,500 | -0.01(-0.25%) |
Feb 24, 2004 | 3.960 | 4.030 | 3.900 | 3.950 | 47,200 | -0.05(-1.25%) |
Feb 23, 2004 | 4.050 | 4.170 | 3.880 | 4.000 | 86,300 | -0.22(-5.21%) |
Feb 20, 2004 | 4.480 | 4.490 | 4.020 | 4.220 | 43,500 | -0.25(-5.59%) |
Feb 19, 2004 | 4.040 | 4.510 | 4.040 | 4.470 | 119,300 | +0.41(+10.10%) |
Feb 18, 2004 | 4.100 | 4.100 | 4.010 | 4.060 | 41,900 | +0.01(+0.25%) |
Feb 17, 2004 | 4.090 | 4.090 | 4.050 | 4.050 | 17,500 | -0.03(-0.74%) |
Feb 13, 2004 | 4.090 | 4.100 | 4.070 | 4.080 | 8,600 | -0.03(-0.73%) |
Feb 12, 2004 | 4.170 | 4.170 | 4.050 | 4.110 | 15,900 | +0.03(+0.74%) |
Feb 11, 2004 | 4.081 | 4.150 | 4.050 | 4.080 | 25,800 | +0.01(+0.25%) |
Feb 10, 2004 | 4.110 | 4.170 | 4.050 | 4.070 | 25,800 | +0.00(+0.00%) |
Feb 09, 2004 | 4.150 | 4.170 | 4.050 | 4.070 | 40,300 | -0.08(-1.90%) |
Feb 06, 2004 | 4.051 | 4.149 | 3.830 | 4.149 | 63,900 | +0.04(+0.95%) |
Feb 05, 2004 | 4.090 | 4.170 | 4.020 | 4.110 | 37,500 | -0.01(-0.24%) |
Feb 04, 2004 | 4.290 | 4.320 | 4.120 | 4.120 | 27,000 | -0.17(-3.96%) |
Feb 03, 2004 | 4.220 | 4.350 | 4.130 | 4.290 | 102,800 | -0.01(-0.23%) |