Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.260 | 2.300 | 1.930 | 2.110 | 206,800 | -0.09(-4.09%) |
Apr 29, 2004 | 2.690 | 2.730 | 2.120 | 2.200 | 299,800 | -0.65(-22.81%) |
Apr 28, 2004 | 3.090 | 3.200 | 2.800 | 2.850 | 210,000 | -0.45(-13.64%) |
Apr 27, 2004 | 3.300 | 3.360 | 3.300 | 3.300 | 48,100 | -0.01(-0.30%) |
Apr 26, 2004 | 3.355 | 3.420 | 3.300 | 3.310 | 62,200 | -0.05(-1.49%) |
Apr 23, 2004 | 3.350 | 3.390 | 3.310 | 3.360 | 8,800 | +0.06(+1.82%) |
Apr 22, 2004 | 3.280 | 3.400 | 3.280 | 3.300 | 37,600 | +0.00(+0.00%) |
Apr 21, 2004 | 3.330 | 3.370 | 3.280 | 3.300 | 53,600 | +0.02(+0.61%) |
Apr 20, 2004 | 3.500 | 3.500 | 3.280 | 3.280 | 32,000 | -0.06(-1.80%) |
Apr 19, 2004 | 3.365 | 3.440 | 3.230 | 3.340 | 111,400 | -0.01(-0.30%) |
Apr 16, 2004 | 3.350 | 3.420 | 3.260 | 3.350 | 48,700 | +0.10(+3.08%) |
Apr 15, 2004 | 3.350 | 3.350 | 3.240 | 3.250 | 48,400 | -0.01(-0.31%) |
Apr 14, 2004 | 3.430 | 3.430 | 3.260 | 3.260 | 56,700 | -0.06(-1.81%) |
Apr 13, 2004 | 3.400 | 3.400 | 3.300 | 3.320 | 46,400 | -0.10(-2.92%) |
Apr 12, 2004 | 3.400 | 3.500 | 3.400 | 3.420 | 31,000 | +0.00(+0.00%) |
Apr 08, 2004 | 3.400 | 3.500 | 3.320 | 3.420 | 61,100 | +0.00(+0.00%) |
Apr 07, 2004 | 3.380 | 3.460 | 3.350 | 3.420 | 29,400 | -0.01(-0.29%) |
Apr 06, 2004 | 3.326 | 3.490 | 3.326 | 3.430 | 13,200 | -0.02(-0.58%) |
Apr 05, 2004 | 3.570 | 3.570 | 3.350 | 3.450 | 49,900 | +0.00(+0.00%) |
Apr 02, 2004 | 3.390 | 3.470 | 3.300 | 3.450 | 57,500 | +0.11(+3.29%) |
Apr 01, 2004 | 3.250 | 3.520 | 3.250 | 3.340 | 78,700 | +0.08(+2.45%) |
Mar 31, 2004 | 3.180 | 3.340 | 3.150 | 3.260 | 54,500 | -0.06(-1.81%) |
Mar 30, 2004 | 3.350 | 3.390 | 3.250 | 3.320 | 72,900 | -0.04(-1.19%) |
Mar 29, 2004 | 3.300 | 3.500 | 3.300 | 3.360 | 69,400 | -0.09(-2.61%) |
Mar 26, 2004 | 3.530 | 3.530 | 3.300 | 3.450 | 69,400 | +0.00(+0.00%) |
Mar 25, 2004 | 3.490 | 3.500 | 3.400 | 3.450 | 62,200 | +0.06(+1.77%) |
Mar 24, 2004 | 3.250 | 3.400 | 3.210 | 3.390 | 71,000 | +0.09(+2.73%) |
Mar 23, 2004 | 3.180 | 3.350 | 3.000 | 3.300 | 84,200 | +0.08(+2.48%) |
Mar 22, 2004 | 3.250 | 3.250 | 3.110 | 3.220 | 44,700 | -0.05(-1.53%) |
Mar 19, 2004 | 3.160 | 3.320 | 3.110 | 3.270 | 63,400 | +0.11(+3.48%) |
Mar 18, 2004 | 3.340 | 3.340 | 3.160 | 3.160 | 59,700 | -0.18(-5.39%) |
Mar 17, 2004 | 3.060 | 3.350 | 3.050 | 3.340 | 57,500 | +0.14(+4.37%) |
Mar 16, 2004 | 3.220 | 3.390 | 3.050 | 3.200 | 126,900 | -0.08(-2.44%) |
Mar 15, 2004 | 3.270 | 3.350 | 3.260 | 3.280 | 101,800 | -0.16(-4.65%) |
Mar 12, 2004 | 3.390 | 3.570 | 3.280 | 3.440 | 101,000 | -0.02(-0.58%) |
Mar 11, 2004 | 3.550 | 3.690 | 3.400 | 3.460 | 235,500 | -0.20(-5.46%) |
Mar 10, 2004 | 3.780 | 3.820 | 3.580 | 3.660 | 209,100 | -0.21(-5.43%) |
Mar 09, 2004 | 4.020 | 4.020 | 3.820 | 3.870 | 52,800 | +0.07(+1.84%) |
Mar 08, 2004 | 3.900 | 3.900 | 3.760 | 3.800 | 27,900 | +0.01(+0.26%) |
Mar 05, 2004 | 3.900 | 4.100 | 3.722 | 3.790 | 99,000 | -0.10(-2.50%) |
Mar 04, 2004 | 3.465 | 3.950 | 3.430 | 3.887 | 185,800 | +0.39(+11.06%) |
Mar 03, 2004 | 3.620 | 3.750 | 3.400 | 3.500 | 308,700 | -0.20(-5.41%) |
Mar 02, 2004 | 3.750 | 3.860 | 3.650 | 3.700 | 256,900 | -0.15(-3.90%) |
Mar 01, 2004 | 3.930 | 4.090 | 3.800 | 3.850 | 225,500 | -0.23(-5.64%) |
Feb 27, 2004 | 4.200 | 4.200 | 4.010 | 4.080 | 110,100 | -0.09(-2.16%) |
Feb 26, 2004 | 4.095 | 4.200 | 3.990 | 4.170 | 94,900 | +0.00(+0.07%) |
Feb 25, 2004 | 4.210 | 4.260 | 3.910 | 4.167 | 210,100 | -0.00(-0.02%) |
Feb 24, 2004 | 4.080 | 4.280 | 4.050 | 4.168 | 224,900 | -0.09(-2.16%) |
Feb 23, 2004 | 4.240 | 4.300 | 4.100 | 4.260 | 205,700 | +0.03(+0.71%) |
Feb 20, 2004 | 4.200 | 4.300 | 4.100 | 4.230 | 124,800 | -0.11(-2.47%) |
Feb 19, 2004 | 4.419 | 4.420 | 4.110 | 4.337 | 144,200 | -0.06(-1.43%) |
Feb 18, 2004 | 4.240 | 4.490 | 4.210 | 4.400 | 132,800 | +0.00(+0.00%) |
Feb 17, 2004 | 4.480 | 4.490 | 4.290 | 4.400 | 70,800 | -0.08(-1.79%) |
Feb 13, 2004 | 4.519 | 4.530 | 4.300 | 4.480 | 92,100 | +0.04(+0.90%) |
Feb 12, 2004 | 4.500 | 4.530 | 4.300 | 4.440 | 130,100 | +0.06(+1.37%) |
Feb 11, 2004 | 4.290 | 4.500 | 4.290 | 4.380 | 436,200 | +0.14(+3.30%) |
Feb 10, 2004 | 4.400 | 4.550 | 4.200 | 4.240 | 327,100 | -0.04(-0.93%) |
Feb 09, 2004 | 4.510 | 4.680 | 4.240 | 4.280 | 230,300 | -0.17(-3.82%) |
Feb 06, 2004 | 4.380 | 4.540 | 4.320 | 4.450 | 391,500 | +0.14(+3.18%) |
Feb 05, 2004 | 3.960 | 4.400 | 3.820 | 4.313 | 347,800 | +0.41(+10.59%) |
Feb 04, 2004 | 3.850 | 4.040 | 3.720 | 3.900 | 121,400 | -0.08(-2.01%) |
Feb 03, 2004 | 3.950 | 3.997 | 3.710 | 3.980 | 124,000 | +0.03(+0.76%) |