Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.126 | 4.166 | 4.114 | 4.141 | 946,313 | +0.01(+0.36%) |
Apr 29, 2004 | 4.166 | 4.174 | 4.118 | 4.126 | 1,650,513 | -0.03(-0.79%) |
Apr 28, 2004 | 4.219 | 4.219 | 4.145 | 4.159 | 724,454 | -0.07(-1.56%) |
Apr 27, 2004 | 4.156 | 4.225 | 4.156 | 4.225 | 1,315,606 | +0.08(+2.03%) |
Apr 26, 2004 | 4.182 | 4.183 | 4.079 | 4.141 | 4,244,043 | -0.02(-0.48%) |
Apr 23, 2004 | 4.286 | 4.286 | 4.139 | 4.161 | 3,358,493 | -0.13(-2.95%) |
Apr 22, 2004 | 4.270 | 4.303 | 4.225 | 4.287 | 1,325,498 | +0.02(+0.40%) |
Apr 21, 2004 | 4.320 | 4.320 | 4.260 | 4.270 | 1,078,203 | -0.03(-0.67%) |
Apr 20, 2004 | 4.355 | 4.414 | 4.299 | 4.299 | 1,583,626 | -0.06(-1.29%) |
Apr 19, 2004 | 4.299 | 4.355 | 4.276 | 4.355 | 1,134,257 | +0.06(+1.41%) |
Apr 16, 2004 | 4.263 | 4.333 | 4.219 | 4.295 | 1,008,961 | +0.03(+0.77%) |
Apr 15, 2004 | 4.235 | 4.317 | 4.202 | 4.262 | 2,663,714 | +0.11(+2.55%) |
Apr 14, 2004 | 4.185 | 4.240 | 4.125 | 4.156 | 738,585 | -0.06(-1.34%) |
Apr 13, 2004 | 4.283 | 4.289 | 4.179 | 4.212 | 832,793 | -0.06(-1.29%) |
Apr 12, 2004 | 4.225 | 4.268 | 4.223 | 4.267 | 750,361 | +0.03(+0.78%) |
Apr 08, 2004 | 4.246 | 4.282 | 4.214 | 4.234 | 826,669 | -0.01(-0.15%) |
Apr 07, 2004 | 4.257 | 4.257 | 4.210 | 4.241 | 597,274 | -0.03(-0.60%) |
Apr 06, 2004 | 4.308 | 4.308 | 4.247 | 4.266 | 498,828 | -0.04(-0.96%) |
Apr 05, 2004 | 4.278 | 4.327 | 4.274 | 4.308 | 1,190,310 | +0.04(+0.97%) |
Apr 02, 2004 | 4.239 | 4.268 | 4.222 | 4.266 | 688,185 | +0.05(+1.29%) |
Apr 01, 2004 | 4.116 | 4.218 | 4.107 | 4.212 | 1,299,590 | +0.10(+2.37%) |
Mar 31, 2004 | 4.150 | 4.155 | 4.098 | 4.114 | 1,380,609 | -0.04(-0.87%) |
Mar 30, 2004 | 4.171 | 4.171 | 4.136 | 4.150 | 456,905 | -0.02(-0.51%) |
Mar 29, 2004 | 4.164 | 4.185 | 4.126 | 4.172 | 624,123 | +0.02(+0.49%) |
Mar 26, 2004 | 4.081 | 4.151 | 4.066 | 4.151 | 801,233 | +0.07(+1.72%) |
Mar 25, 2004 | 4.138 | 4.138 | 4.052 | 4.081 | 1,366,949 | -0.06(-1.56%) |
Mar 24, 2004 | 4.087 | 4.151 | 4.072 | 4.146 | 1,095,631 | +0.06(+1.53%) |
Mar 23, 2004 | 4.087 | 4.118 | 4.081 | 4.084 | 693,366 | -0.00(-0.08%) |
Mar 22, 2004 | 4.044 | 4.114 | 4.036 | 4.087 | 1,543,588 | +0.04(+1.05%) |
Mar 19, 2004 | 4.081 | 4.084 | 4.037 | 4.044 | 584,085 | -0.02(-0.60%) |
Mar 18, 2004 | 4.066 | 4.103 | 4.047 | 4.069 | 617,529 | -0.01(-0.21%) |
Mar 17, 2004 | 4.019 | 4.095 | 4.019 | 4.077 | 498,828 | +0.06(+1.48%) |
Mar 16, 2004 | 3.940 | 4.029 | 3.940 | 4.018 | 946,313 | +0.10(+2.66%) |
Mar 15, 2004 | 3.997 | 3.997 | 3.823 | 3.914 | 1,184,657 | -0.09(-2.20%) |
Mar 12, 2004 | 3.954 | 4.044 | 3.938 | 4.002 | 865,765 | +0.04(+0.94%) |
Mar 11, 2004 | 3.977 | 4.004 | 3.958 | 3.965 | 658,038 | -0.04(-0.98%) |
Mar 10, 2004 | 4.039 | 4.042 | 3.994 | 4.004 | 562,418 | -0.03(-0.71%) |
Mar 09, 2004 | 4.052 | 4.060 | 4.001 | 4.033 | 643,907 | -0.01(-0.21%) |
Mar 08, 2004 | 3.994 | 4.077 | 3.994 | 4.041 | 1,013,200 | +0.05(+1.17%) |
Mar 05, 2004 | 3.943 | 4.002 | 3.934 | 3.994 | 806,886 | +0.05(+1.29%) |
Mar 04, 2004 | 3.970 | 3.971 | 3.917 | 3.943 | 951,023 | -0.03(-0.67%) |
Mar 03, 2004 | 3.972 | 3.981 | 3.898 | 3.970 | 739,056 | -0.02(-0.45%) |
Mar 02, 2004 | 3.981 | 4.010 | 3.963 | 3.988 | 885,549 | +0.02(+0.40%) |
Mar 01, 2004 | 3.917 | 3.998 | 3.917 | 3.972 | 1,073,964 | +0.06(+1.41%) |
Feb 27, 2004 | 3.869 | 3.917 | 3.848 | 3.917 | 638,726 | +0.05(+1.32%) |
Feb 26, 2004 | 3.856 | 3.879 | 3.822 | 3.866 | 406,504 | +0.01(+0.25%) |
Feb 25, 2004 | 3.901 | 3.901 | 3.837 | 3.856 | 588,796 | -0.05(-1.38%) |
Feb 24, 2004 | 3.878 | 3.913 | 3.864 | 3.911 | 719,273 | +0.03(+0.85%) |
Feb 23, 2004 | 3.941 | 3.941 | 3.859 | 3.878 | 1,206,325 | -0.06(-1.62%) |
Feb 20, 2004 | 3.917 | 3.984 | 3.886 | 3.941 | 1,464,924 | +0.01(+0.22%) |
Feb 19, 2004 | 3.890 | 3.933 | 3.859 | 3.933 | 2,305,725 | +0.04(+1.12%) |
Feb 18, 2004 | 3.819 | 3.912 | 3.809 | 3.889 | 1,584,568 | +0.08(+2.03%) |
Feb 17, 2004 | 3.758 | 3.818 | 3.758 | 3.812 | 1,294,409 | +0.07(+1.87%) |
Feb 13, 2004 | 3.767 | 3.767 | 3.724 | 3.742 | 363,640 | -0.02(-0.65%) |
Feb 12, 2004 | 3.741 | 3.779 | 3.741 | 3.766 | 732,933 | -0.00(-0.03%) |
Feb 11, 2004 | 3.748 | 3.779 | 3.721 | 3.767 | 554,881 | +0.02(+0.54%) |
Feb 10, 2004 | 3.736 | 3.774 | 3.728 | 3.747 | 962,799 | -0.02(-0.42%) |
Feb 09, 2004 | 3.742 | 3.795 | 3.733 | 3.763 | 767,790 | +0.03(+0.85%) |
Feb 06, 2004 | 3.694 | 3.731 | 3.659 | 3.731 | 938,305 | +0.05(+1.33%) |
Feb 05, 2004 | 3.689 | 3.690 | 3.664 | 3.682 | 715,034 | -0.02(-0.54%) |
Feb 04, 2004 | 3.705 | 3.725 | 3.682 | 3.702 | 735,288 | -0.00(-0.06%) |
Feb 03, 2004 | 3.705 | 3.729 | 3.684 | 3.705 | 692,424 | -0.01(-0.29%) |