Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.806 | 3.840 | 3.802 | 3.824 | 9,070,252 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,467,864 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,703 | -0.11(-2.68%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,425 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,828,885 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.884 | 8,628,411 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,182 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.810 | 8,223,426 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,078 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,005 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.925 | 3.869 | 3.921 | 6,561,804 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.802 | 3.873 | 7,765,789 | +0.07(+1.86%) |
Apr 14, 2004 | 3.843 | 3.852 | 3.766 | 3.803 | 8,654,737 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,583 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,644 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,625 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.704 | 3.749 | 8,516,963 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.778 | 7,660,484 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.729 | 3.778 | 7,061,124 | +0.04(+1.19%) |
Apr 02, 2004 | 3.761 | 3.780 | 3.692 | 3.733 | 12,791,460 | -0.01(-0.33%) |
Apr 01, 2004 | 3.852 | 3.897 | 3.724 | 3.746 | 18,984,258 | -0.09(-2.38%) |
Mar 31, 2004 | 3.761 | 3.855 | 3.761 | 3.837 | 23,957,716 | +0.11(+3.03%) |
Mar 30, 2004 | 3.647 | 3.763 | 3.608 | 3.724 | 19,899,972 | +0.13(+3.75%) |
Mar 29, 2004 | 3.590 | 3.637 | 3.561 | 3.590 | 15,061,216 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.590 | 3.453 | 3.590 | 54,643,092 | +0.08(+2.34%) |
Mar 25, 2004 | 3.663 | 3.664 | 3.497 | 3.508 | 27,401,182 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.778 | 3.665 | 3.678 | 9,602,919 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,136,858 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,448 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.047 | 3.869 | 3.871 | 11,454,966 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,725 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,367 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,190 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,683,869 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,586,944 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,062 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,527 | -0.06(-1.44%) |
Mar 09, 2004 | 4.023 | 4.050 | 4.016 | 4.031 | 3,832,216 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.080 | 4.034 | 4.045 | 2,346,102 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,309,993 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.006 | 3.963 | 3.985 | 3,564,566 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.023 | 3.957 | 4.008 | 4,677,726 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.990 | 3.994 | 8,760,480 | -0.12(-2.80%) |
Mar 01, 2004 | 4.006 | 4.138 | 4.003 | 4.109 | 9,537,981 | +0.10(+2.62%) |
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,818,966 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.933 | 3.881 | 3.925 | 3,405,293 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,284 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,826 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,437 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.835 | 3.862 | 5,145,016 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,435,920 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,011,982 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,463 | +0.03(+0.81%) |
Feb 13, 2004 | 3.802 | 3.830 | 3.756 | 3.816 | 4,772,061 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,285 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,339 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,451 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,008 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,513 | +0.07(+1.90%) |
Feb 05, 2004 | 3.647 | 3.656 | 3.607 | 3.608 | 5,405,206 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,767 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.761 | 3.664 | 3.741 | 4,408,321 | +0.02(+0.55%) |