Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.915 | 3.922 | 3.870 | 3.878 | 1,708,441 | -0.07(-1.89%) |
Apr 29, 2004 | 3.997 | 4.072 | 3.885 | 3.952 | 6,214,893 | -0.16(-3.81%) |
Apr 28, 2004 | 4.213 | 4.295 | 4.079 | 4.109 | 8,317,858 | -0.18(-4.17%) |
Apr 27, 2004 | 4.422 | 4.437 | 4.288 | 4.288 | 2,283,733 | -0.15(-3.36%) |
Apr 26, 2004 | 4.571 | 4.750 | 4.422 | 4.437 | 3,820,124 | -0.13(-2.78%) |
Apr 23, 2004 | 4.400 | 4.579 | 4.400 | 4.564 | 4,856,319 | +0.19(+4.26%) |
Apr 22, 2004 | 4.325 | 4.385 | 4.251 | 4.377 | 5,476,803 | +0.11(+2.62%) |
Apr 21, 2004 | 4.251 | 4.280 | 4.221 | 4.265 | 2,910,653 | +0.08(+1.96%) |
Apr 20, 2004 | 4.273 | 4.273 | 4.176 | 4.183 | 2,968,183 | +0.01(+0.18%) |
Apr 19, 2004 | 4.027 | 4.176 | 4.019 | 4.176 | 1,865,607 | +0.06(+1.45%) |
Apr 16, 2004 | 4.176 | 4.206 | 4.072 | 4.116 | 2,520,689 | -0.02(-0.54%) |
Apr 15, 2004 | 4.176 | 4.288 | 4.072 | 4.139 | 4,859,001 | -0.25(-5.77%) |
Apr 14, 2004 | 4.236 | 4.422 | 4.236 | 4.392 | 8,713,053 | +0.18(+4.25%) |
Apr 13, 2004 | 4.251 | 4.295 | 4.169 | 4.213 | 2,475,631 | -0.05(-1.22%) |
Apr 12, 2004 | 4.198 | 4.288 | 4.198 | 4.265 | 2,144,805 | +0.02(+0.53%) |
Apr 08, 2004 | 4.288 | 4.288 | 4.213 | 4.243 | 3,616,827 | +0.01(+0.35%) |
Apr 07, 2004 | 4.288 | 4.288 | 4.176 | 4.228 | 2,378,274 | +0.03(+0.71%) |
Apr 06, 2004 | 4.161 | 4.228 | 4.154 | 4.198 | 3,725,851 | -0.04(-0.88%) |
Apr 05, 2004 | 4.236 | 4.243 | 4.027 | 4.236 | 4,885,553 | +0.25(+6.17%) |
Apr 02, 2004 | 3.952 | 3.990 | 3.930 | 3.990 | 4,813,675 | +0.13(+3.48%) |
Apr 01, 2004 | 3.855 | 3.915 | 3.840 | 3.855 | 2,211,319 | -0.02(-0.58%) |
Mar 31, 2004 | 3.915 | 3.915 | 3.840 | 3.878 | 1,981,068 | -0.01(-0.19%) |
Mar 30, 2004 | 3.900 | 3.908 | 3.825 | 3.885 | 3,080,827 | -0.01(-0.38%) |
Mar 29, 2004 | 3.908 | 3.967 | 3.885 | 3.900 | 7,213,540 | +0.21(+5.66%) |
Mar 26, 2004 | 3.796 | 3.796 | 3.676 | 3.691 | 5,567,455 | -0.13(-3.51%) |
Mar 25, 2004 | 3.825 | 3.840 | 3.766 | 3.825 | 7,791,782 | -0.04(-0.97%) |
Mar 24, 2004 | 3.773 | 3.878 | 3.773 | 3.863 | 5,599,639 | +0.10(+2.57%) |
Mar 23, 2004 | 3.803 | 3.833 | 3.729 | 3.766 | 14,126,158 | +0.12(+3.27%) |
Mar 22, 2004 | 3.691 | 3.796 | 3.639 | 3.647 | 10,561,094 | -0.37(-9.28%) |
Mar 19, 2004 | 4.049 | 4.064 | 4.012 | 4.019 | 2,671,418 | -0.09(-2.18%) |
Mar 18, 2004 | 4.049 | 4.139 | 4.027 | 4.109 | 5,020,995 | +0.08(+2.04%) |
Mar 17, 2004 | 4.004 | 4.049 | 3.952 | 4.027 | 3,021,018 | +0.05(+1.31%) |
Mar 16, 2004 | 3.990 | 4.004 | 3.945 | 3.975 | 1,445,738 | +0.01(+0.19%) |
Mar 15, 2004 | 4.027 | 4.027 | 3.908 | 3.967 | 4,650,341 | -0.15(-3.62%) |
Mar 12, 2004 | 4.124 | 4.176 | 4.072 | 4.116 | 3,380,140 | +0.02(+0.55%) |
Mar 11, 2004 | 4.049 | 4.176 | 4.049 | 4.094 | 7,579,769 | -0.01(-0.36%) |
Mar 10, 2004 | 4.213 | 4.213 | 4.101 | 4.109 | 6,973,097 | -0.14(-3.33%) |
Mar 09, 2004 | 4.228 | 4.280 | 4.161 | 4.251 | 7,657,010 | +0.07(+1.79%) |
Mar 08, 2004 | 4.318 | 4.325 | 4.169 | 4.176 | 3,464,221 | -0.13(-2.95%) |
Mar 05, 2004 | 4.288 | 4.362 | 4.288 | 4.303 | 2,297,948 | -0.10(-2.37%) |
Mar 04, 2004 | 4.303 | 4.437 | 4.303 | 4.407 | 3,410,446 | +0.12(+2.78%) |
Mar 03, 2004 | 4.251 | 4.295 | 4.251 | 4.288 | 4,308,652 | +0.04(+0.88%) |
Mar 02, 2004 | 4.288 | 4.444 | 4.236 | 4.251 | 11,415,851 | +0.15(+3.64%) |
Mar 01, 2004 | 4.064 | 4.109 | 3.997 | 4.101 | 8,885,104 | +0.22(+5.57%) |
Feb 27, 2004 | 3.878 | 3.900 | 3.840 | 3.885 | 4,349,553 | +0.04(+0.97%) |
Feb 26, 2004 | 3.803 | 3.878 | 3.788 | 3.848 | 3,929,013 | -0.03(-0.77%) |
Feb 25, 2004 | 3.848 | 3.893 | 3.818 | 3.878 | 5,272,702 | +0.03(+0.78%) |
Feb 24, 2004 | 3.848 | 3.863 | 3.781 | 3.848 | 5,686,134 | -0.07(-1.71%) |
Feb 23, 2004 | 3.952 | 3.952 | 3.818 | 3.915 | 5,052,106 | -0.02(-0.57%) |
Feb 20, 2004 | 3.952 | 3.975 | 3.922 | 3.937 | 2,536,915 | -0.05(-1.31%) |
Feb 19, 2004 | 4.086 | 4.086 | 3.960 | 3.990 | 2,147,755 | -0.02(-0.56%) |
Feb 18, 2004 | 4.064 | 4.072 | 3.990 | 4.012 | 2,289,365 | -0.04(-0.92%) |
Feb 17, 2004 | 3.952 | 4.064 | 3.915 | 4.049 | 3,009,888 | +0.14(+3.63%) |
Feb 13, 2004 | 3.997 | 4.019 | 3.870 | 3.908 | 5,254,732 | -0.05(-1.32%) |
Feb 12, 2004 | 4.057 | 4.064 | 3.945 | 3.960 | 2,045,302 | -0.09(-2.21%) |
Feb 11, 2004 | 4.072 | 4.072 | 3.990 | 4.049 | 2,292,852 | +0.00(+0.00%) |
Feb 10, 2004 | 4.072 | 4.079 | 4.012 | 4.049 | 1,381,638 | -0.04(-0.91%) |
Feb 09, 2004 | 4.064 | 4.161 | 4.049 | 4.086 | 3,968,841 | +0.04(+1.11%) |
Feb 06, 2004 | 3.952 | 4.094 | 3.952 | 4.042 | 5,179,234 | +0.16(+4.03%) |
Feb 05, 2004 | 3.840 | 3.908 | 3.840 | 3.885 | 2,950,347 | +0.09(+2.36%) |
Feb 04, 2004 | 3.952 | 3.952 | 3.788 | 3.796 | 7,852,395 | -0.14(-3.60%) |
Feb 03, 2004 | 3.952 | 3.982 | 3.930 | 3.937 | 2,833,143 | -0.09(-2.22%) |