Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.564 | 4.640 | 4.454 | 4.623 | 78,946 | -0.02(-0.36%) |
Apr 29, 2004 | 4.555 | 4.640 | 4.429 | 4.640 | 66,855 | +0.05(+1.10%) |
Apr 28, 2004 | 4.598 | 4.640 | 4.555 | 4.589 | 12,802 | -0.06(-1.27%) |
Apr 27, 2004 | 4.598 | 4.665 | 4.598 | 4.648 | 126,954 | +0.13(+2.80%) |
Apr 26, 2004 | 4.707 | 4.750 | 4.471 | 4.522 | 26,789 | -0.15(-3.25%) |
Apr 23, 2004 | 4.471 | 4.682 | 4.429 | 4.674 | 95,660 | +0.12(+2.59%) |
Apr 22, 2004 | 4.454 | 4.555 | 4.387 | 4.555 | 123,398 | +0.13(+3.05%) |
Apr 21, 2004 | 4.421 | 4.446 | 4.269 | 4.421 | 116,641 | +0.03(+0.58%) |
Apr 20, 2004 | 4.260 | 4.395 | 4.218 | 4.395 | 71,360 | +0.09(+2.16%) |
Apr 19, 2004 | 4.345 | 4.429 | 4.269 | 4.302 | 70,411 | -0.02(-0.39%) |
Apr 16, 2004 | 4.302 | 4.345 | 4.226 | 4.319 | 47,059 | +0.01(+0.20%) |
Apr 15, 2004 | 4.260 | 4.387 | 4.218 | 4.311 | 84,991 | +0.01(+0.20%) |
Apr 14, 2004 | 4.302 | 4.302 | 4.134 | 4.302 | 70,293 | +0.00(+0.00%) |
Apr 13, 2004 | 4.319 | 4.345 | 4.260 | 4.302 | 126,480 | +0.00(+0.00%) |
Apr 12, 2004 | 4.218 | 4.311 | 4.218 | 4.302 | 80,368 | +0.08(+2.00%) |
Apr 08, 2004 | 4.201 | 4.260 | 4.201 | 4.218 | 25,367 | +0.00(+0.00%) |
Apr 07, 2004 | 4.184 | 4.269 | 4.176 | 4.218 | 129,917 | +0.03(+0.81%) |
Apr 06, 2004 | 4.201 | 4.218 | 4.134 | 4.184 | 54,171 | +0.01(+0.20%) |
Apr 05, 2004 | 4.218 | 4.218 | 4.142 | 4.176 | 37,695 | -0.04(-1.00%) |
Apr 02, 2004 | 4.134 | 4.218 | 4.134 | 4.218 | 51,327 | +0.13(+3.31%) |
Apr 01, 2004 | 4.134 | 4.176 | 4.066 | 4.083 | 40,303 | -0.05(-1.22%) |
Mar 31, 2004 | 3.973 | 4.176 | 3.973 | 4.134 | 68,278 | +0.16(+4.03%) |
Mar 30, 2004 | 3.923 | 4.024 | 3.923 | 3.973 | 37,813 | +0.03(+0.64%) |
Mar 29, 2004 | 3.948 | 4.007 | 3.906 | 3.948 | 16,713 | +0.00(+0.00%) |
Mar 26, 2004 | 3.982 | 3.982 | 3.931 | 3.948 | 15,172 | -0.03(-0.85%) |
Mar 25, 2004 | 3.957 | 3.999 | 3.940 | 3.982 | 11,853 | +0.03(+0.64%) |
Mar 24, 2004 | 3.889 | 3.965 | 3.864 | 3.957 | 7,230 | +0.06(+1.52%) |
Mar 23, 2004 | 3.923 | 3.965 | 3.847 | 3.897 | 33,783 | -0.03(-0.86%) |
Mar 22, 2004 | 3.923 | 3.957 | 3.838 | 3.931 | 16,358 | +0.01(+0.22%) |
Mar 19, 2004 | 3.897 | 3.923 | 3.881 | 3.923 | 11,261 | +0.03(+0.65%) |
Mar 18, 2004 | 3.881 | 3.897 | 3.838 | 3.897 | 42,081 | -0.02(-0.43%) |
Mar 17, 2004 | 3.923 | 3.948 | 3.897 | 3.914 | 9,720 | -0.01(-0.21%) |
Mar 16, 2004 | 3.965 | 3.965 | 3.838 | 3.923 | 22,403 | +0.01(+0.22%) |
Mar 15, 2004 | 3.923 | 3.923 | 3.838 | 3.914 | 32,360 | -0.01(-0.21%) |
Mar 12, 2004 | 3.914 | 3.931 | 3.864 | 3.923 | 82,028 | +0.02(+0.43%) |
Mar 11, 2004 | 3.838 | 3.914 | 3.813 | 3.906 | 80,843 | +0.07(+1.76%) |
Mar 10, 2004 | 3.897 | 3.897 | 3.763 | 3.838 | 24,655 | -0.08(-1.94%) |
Mar 09, 2004 | 3.881 | 3.923 | 3.805 | 3.914 | 54,171 | -0.03(-0.85%) |
Mar 08, 2004 | 3.965 | 3.965 | 3.881 | 3.948 | 40,184 | -0.01(-0.21%) |
Mar 05, 2004 | 4.041 | 4.049 | 3.838 | 3.957 | 63,417 | -0.17(-4.09%) |
Mar 04, 2004 | 4.007 | 4.142 | 3.965 | 4.125 | 133,474 | +0.14(+3.60%) |
Mar 03, 2004 | 3.813 | 3.982 | 3.813 | 3.982 | 110,477 | +0.17(+4.42%) |
Mar 02, 2004 | 3.813 | 3.864 | 3.754 | 3.813 | 103,720 | -0.02(-0.44%) |
Mar 01, 2004 | 3.838 | 3.948 | 3.754 | 3.830 | 143,668 | -0.01(-0.22%) |
Feb 27, 2004 | 3.763 | 3.923 | 3.763 | 3.838 | 184,564 | +0.08(+2.25%) |
Feb 26, 2004 | 3.881 | 4.092 | 3.754 | 3.754 | 87,125 | -0.17(-4.30%) |
Feb 25, 2004 | 3.813 | 3.982 | 3.813 | 3.923 | 103,246 | +0.14(+3.79%) |
Feb 24, 2004 | 3.796 | 3.838 | 3.712 | 3.779 | 58,794 | +0.03(+0.67%) |
Feb 23, 2004 | 3.822 | 3.822 | 3.543 | 3.754 | 61,758 | -0.04(-1.11%) |
Feb 20, 2004 | 3.788 | 3.838 | 3.763 | 3.796 | 62,825 | +0.00(+0.00%) |
Feb 19, 2004 | 3.881 | 3.931 | 3.754 | 3.796 | 53,460 | -0.06(-1.53%) |
Feb 18, 2004 | 3.881 | 3.881 | 3.822 | 3.855 | 9,008 | -0.05(-1.30%) |
Feb 17, 2004 | 3.965 | 4.007 | 3.906 | 3.906 | 20,862 | -0.06(-1.49%) |
Feb 13, 2004 | 3.973 | 4.049 | 3.881 | 3.965 | 32,242 | -0.02(-0.42%) |
Feb 12, 2004 | 4.007 | 4.016 | 3.957 | 3.982 | 61,639 | -0.03(-0.63%) |
Feb 11, 2004 | 3.754 | 4.007 | 3.754 | 4.007 | 128,732 | +0.25(+6.74%) |
Feb 10, 2004 | 3.796 | 3.813 | 3.712 | 3.754 | 48,482 | -0.02(-0.45%) |
Feb 09, 2004 | 3.712 | 3.779 | 3.712 | 3.771 | 18,491 | -0.03(-0.67%) |
Feb 06, 2004 | 3.881 | 3.914 | 3.754 | 3.796 | 24,418 | -0.04(-1.10%) |
Feb 05, 2004 | 3.628 | 3.872 | 3.585 | 3.838 | 80,368 | +0.04(+1.11%) |
Feb 04, 2004 | 3.881 | 3.881 | 3.763 | 3.796 | 301,798 | -0.08(-2.17%) |
Feb 03, 2004 | 3.948 | 3.957 | 3.838 | 3.881 | 31,057 | +0.02(+0.44%) |