Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.958 | 3.958 | 3.958 | 3.958 | 18,392 | -0.01(-0.36%) |
Apr 29, 2004 | 3.979 | 3.979 | 3.951 | 3.972 | 10,611 | -0.03(-0.71%) |
Apr 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 2,122 | -0.04(-0.98%) |
Apr 27, 2004 | 4.057 | 4.101 | 4.033 | 4.040 | 58,007 | -0.00(-0.07%) |
Apr 26, 2004 | 4.064 | 4.092 | 4.000 | 4.043 | 57,300 | +0.03(+0.70%) |
Apr 23, 2004 | 4.029 | 4.029 | 4.008 | 4.015 | 210,101 | +0.00(+0.00%) |
Apr 22, 2004 | 4.043 | 4.043 | 4.015 | 4.015 | 4,951 | -0.01(-0.25%) |
Apr 21, 2004 | 4.043 | 4.043 | 4.025 | 4.025 | 8,488 | -0.02(-0.56%) |
Apr 20, 2004 | 4.043 | 4.057 | 4.036 | 4.047 | 35,370 | +0.00(+0.10%) |
Apr 19, 2004 | 4.029 | 4.047 | 4.029 | 4.043 | 31,126 | +0.01(+0.35%) |
Apr 16, 2004 | 4.064 | 4.064 | 4.029 | 4.029 | 10,611 | -0.01(-0.18%) |
Apr 15, 2004 | 4.043 | 4.043 | 4.036 | 4.036 | 8,488 | -0.03(-0.70%) |
Apr 14, 2004 | 4.099 | 4.099 | 4.064 | 4.064 | 38,907 | -0.04(-1.03%) |
Apr 13, 2004 | 4.135 | 4.135 | 4.107 | 4.107 | 4,951 | -0.01(-0.17%) |
Apr 12, 2004 | 4.092 | 4.114 | 4.092 | 4.114 | 4,951 | +0.06(+1.39%) |
Apr 08, 2004 | 4.057 | 4.057 | 4.057 | 4.057 | 8,488 | -0.01(-0.35%) |
Apr 07, 2004 | 4.029 | 4.071 | 4.029 | 4.071 | 17,685 | +0.01(+0.31%) |
Apr 06, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 4.046 | 4.099 | 4.046 | 4.058 | 29,003 | +0.03(+0.70%) |
Apr 02, 2004 | 4.050 | 4.064 | 4.029 | 4.030 | 20,515 | -0.01(-0.28%) |
Apr 01, 2004 | 4.050 | 4.051 | 4.041 | 4.041 | 53,056 | +0.01(+0.32%) |
Mar 31, 2004 | 3.842 | 4.029 | 3.842 | 4.029 | 74,278 | +0.21(+5.56%) |
Mar 30, 2004 | 3.817 | 3.817 | 3.817 | 3.817 | 707 | +0.00(+0.00%) |
Mar 29, 2004 | 3.817 | 3.821 | 3.817 | 3.817 | 7,781 | +0.08(+2.08%) |
Mar 26, 2004 | 3.718 | 3.796 | 3.718 | 3.739 | 101,867 | +0.14(+3.97%) |
Mar 25, 2004 | 3.671 | 3.671 | 3.576 | 3.596 | 25,466 | -0.09(-2.38%) |
Mar 24, 2004 | 3.684 | 3.684 | 3.684 | 3.684 | 707 | -0.02(-0.46%) |
Mar 23, 2004 | 3.774 | 3.774 | 3.695 | 3.701 | 120,967 | -0.04(-1.02%) |
Mar 22, 2004 | 3.859 | 3.859 | 3.739 | 3.739 | 55,178 | -0.16(-3.99%) |
Mar 19, 2004 | 3.894 | 3.894 | 3.894 | 3.894 | 1,414 | -0.01(-0.36%) |
Mar 18, 2004 | 3.944 | 3.944 | 3.909 | 3.909 | 13,440 | -0.01(-0.14%) |
Mar 17, 2004 | 3.934 | 3.934 | 3.914 | 3.914 | 2,122 | -0.05(-1.25%) |
Mar 16, 2004 | 3.972 | 3.972 | 3.964 | 3.964 | 4,951 | +0.01(+0.14%) |
Mar 15, 2004 | 4.191 | 4.191 | 3.958 | 3.958 | 99,745 | -0.17(-4.01%) |
Mar 12, 2004 | 4.170 | 4.170 | 4.071 | 4.123 | 53,056 | -0.07(-1.62%) |
Mar 11, 2004 | 4.170 | 4.213 | 4.170 | 4.191 | 50,933 | -0.13(-3.10%) |
Mar 10, 2004 | 4.396 | 4.396 | 4.311 | 4.326 | 140,775 | -0.10(-2.30%) |
Mar 09, 2004 | 4.409 | 4.432 | 4.409 | 4.427 | 41,737 | +0.03(+0.71%) |
Mar 08, 2004 | 4.488 | 4.488 | 4.396 | 4.396 | 71,448 | -0.13(-2.78%) |
Mar 05, 2004 | 4.488 | 4.522 | 4.488 | 4.522 | 27,589 | +0.08(+1.72%) |
Mar 04, 2004 | 4.447 | 4.447 | 4.446 | 4.446 | 2,829 | -0.01(-0.16%) |
Mar 03, 2004 | 4.538 | 4.538 | 4.418 | 4.453 | 39,615 | -0.07(-1.56%) |
Mar 02, 2004 | 4.508 | 4.536 | 4.508 | 4.524 | 9,903 | +0.03(+0.63%) |
Mar 01, 2004 | 4.461 | 4.495 | 4.442 | 4.495 | 19,807 | +0.07(+1.60%) |
Feb 27, 2004 | 4.410 | 4.425 | 4.410 | 4.425 | 7,074 | -0.03(-0.76%) |
Feb 26, 2004 | 4.453 | 4.478 | 4.439 | 4.458 | 24,759 | +0.01(+0.13%) |
Feb 25, 2004 | 4.457 | 4.474 | 4.453 | 4.453 | 12,733 | +0.03(+0.64%) |
Feb 24, 2004 | 4.439 | 4.439 | 4.419 | 4.425 | 5,659 | -0.02(-0.48%) |
Feb 23, 2004 | 4.454 | 4.454 | 4.446 | 4.446 | 1,414 | -0.06(-1.32%) |
Feb 20, 2004 | 4.538 | 4.538 | 4.492 | 4.505 | 7,781 | -0.09(-1.94%) |
Feb 19, 2004 | 4.661 | 4.663 | 4.594 | 4.594 | 54,470 | -0.13(-2.69%) |
Feb 18, 2004 | 4.757 | 4.757 | 4.721 | 4.721 | 9,196 | +0.06(+1.21%) |
Feb 17, 2004 | 4.638 | 4.672 | 4.638 | 4.665 | 19,807 | +0.18(+3.94%) |
Feb 13, 2004 | 4.524 | 4.552 | 4.488 | 4.488 | 33,248 | -0.02(-0.44%) |
Feb 12, 2004 | 4.508 | 4.509 | 4.508 | 4.508 | 11,318 | -0.02(-0.34%) |
Feb 11, 2004 | 4.509 | 4.559 | 4.509 | 4.524 | 43,152 | +0.01(+0.31%) |
Feb 10, 2004 | 4.460 | 4.509 | 4.460 | 4.509 | 21,929 | +0.09(+2.08%) |
Feb 09, 2004 | 4.432 | 4.432 | 4.418 | 4.418 | 21,222 | +0.00(+0.00%) |
Feb 06, 2004 | 4.393 | 4.418 | 4.393 | 4.418 | 7,074 | +0.06(+1.43%) |
Feb 05, 2004 | 4.255 | 4.355 | 4.255 | 4.355 | 38,907 | +0.11(+2.70%) |
Feb 04, 2004 | 4.241 | 4.241 | 4.241 | 4.241 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 4.231 | 4.241 | 4.225 | 4.241 | 125,212 | +0.01(+0.30%) |