Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.666 | 3.701 | 3.591 | 3.649 | 65,704 | +0.01(+0.23%) |
Apr 29, 2004 | 3.467 | 3.661 | 3.467 | 3.641 | 465,209 | +0.17(+4.99%) |
Apr 28, 2004 | 3.451 | 3.484 | 3.451 | 3.467 | 102,633 | -0.03(-0.72%) |
Apr 27, 2004 | 3.524 | 3.524 | 3.463 | 3.493 | 37,888 | +0.01(+0.42%) |
Apr 26, 2004 | 3.503 | 3.543 | 3.478 | 3.478 | 27,816 | -0.01(-0.36%) |
Apr 23, 2004 | 3.553 | 3.553 | 3.447 | 3.490 | 91,603 | -0.11(-3.12%) |
Apr 22, 2004 | 3.651 | 3.672 | 3.557 | 3.603 | 73,858 | -0.05(-1.26%) |
Apr 21, 2004 | 3.534 | 3.649 | 3.534 | 3.649 | 106,470 | +0.14(+3.92%) |
Apr 20, 2004 | 3.499 | 3.630 | 3.499 | 3.511 | 45,561 | +0.05(+1.38%) |
Apr 19, 2004 | 3.426 | 3.497 | 3.426 | 3.463 | 60,908 | -0.03(-0.84%) |
Apr 16, 2004 | 3.574 | 3.574 | 3.493 | 3.493 | 20,622 | -0.11(-3.18%) |
Apr 15, 2004 | 3.562 | 3.622 | 3.545 | 3.607 | 54,674 | +0.02(+0.46%) |
Apr 14, 2004 | 3.544 | 3.591 | 3.520 | 3.591 | 43,163 | +0.03(+0.76%) |
Apr 13, 2004 | 3.547 | 3.595 | 3.520 | 3.563 | 18,704 | +0.02(+0.65%) |
Apr 12, 2004 | 3.522 | 3.540 | 3.478 | 3.540 | 32,133 | +0.04(+1.19%) |
Apr 08, 2004 | 3.593 | 3.624 | 3.488 | 3.499 | 42,684 | -0.06(-1.76%) |
Apr 07, 2004 | 3.542 | 3.586 | 3.459 | 3.561 | 53,714 | +0.09(+2.71%) |
Apr 06, 2004 | 3.518 | 3.586 | 3.465 | 3.467 | 31,173 | -0.12(-3.31%) |
Apr 05, 2004 | 3.582 | 3.586 | 3.534 | 3.586 | 21,581 | +0.00(+0.12%) |
Apr 02, 2004 | 3.555 | 3.674 | 3.524 | 3.582 | 41,245 | +0.01(+0.29%) |
Apr 01, 2004 | 3.607 | 3.661 | 3.547 | 3.572 | 68,582 | -0.01(-0.17%) |
Mar 31, 2004 | 3.613 | 3.647 | 3.555 | 3.578 | 98,797 | -0.03(-0.92%) |
Mar 30, 2004 | 3.649 | 3.649 | 3.586 | 3.611 | 32,612 | -0.04(-0.97%) |
Mar 29, 2004 | 3.701 | 3.701 | 3.555 | 3.647 | 59,949 | +0.02(+0.52%) |
Mar 26, 2004 | 3.599 | 3.693 | 3.584 | 3.628 | 35,010 | +0.06(+1.64%) |
Mar 25, 2004 | 3.502 | 3.607 | 3.502 | 3.570 | 23,500 | +0.05(+1.48%) |
Mar 24, 2004 | 3.551 | 3.555 | 3.490 | 3.518 | 22,541 | -0.03(-0.94%) |
Mar 23, 2004 | 3.440 | 3.555 | 3.440 | 3.551 | 58,510 | +0.11(+3.15%) |
Mar 22, 2004 | 3.463 | 3.526 | 3.442 | 3.442 | 36,929 | -0.05(-1.31%) |
Mar 19, 2004 | 3.503 | 3.547 | 3.476 | 3.488 | 49,878 | -0.06(-1.76%) |
Mar 18, 2004 | 3.523 | 3.551 | 3.449 | 3.551 | 130,450 | +0.04(+1.24%) |
Mar 17, 2004 | 3.493 | 3.545 | 3.480 | 3.507 | 25,898 | +0.02(+0.66%) |
Mar 16, 2004 | 3.503 | 3.532 | 3.478 | 3.484 | 36,929 | +0.01(+0.18%) |
Mar 15, 2004 | 3.490 | 3.540 | 3.474 | 3.478 | 44,602 | +0.02(+0.48%) |
Mar 12, 2004 | 3.330 | 3.461 | 3.330 | 3.461 | 55,153 | +0.11(+3.36%) |
Mar 11, 2004 | 3.357 | 3.424 | 3.347 | 3.349 | 52,276 | -0.03(-0.80%) |
Mar 10, 2004 | 3.543 | 3.545 | 3.376 | 3.376 | 21,581 | -0.12(-3.46%) |
Mar 09, 2004 | 3.536 | 3.555 | 3.445 | 3.497 | 49,398 | -0.02(-0.53%) |
Mar 08, 2004 | 3.545 | 3.563 | 3.478 | 3.515 | 116,062 | -0.02(-0.59%) |
Mar 05, 2004 | 3.545 | 3.559 | 3.520 | 3.536 | 109,827 | +0.02(+0.59%) |
Mar 04, 2004 | 3.564 | 3.588 | 3.505 | 3.515 | 34,051 | -0.02(-0.65%) |
Mar 03, 2004 | 3.564 | 3.584 | 3.534 | 3.538 | 74,817 | -0.01(-0.24%) |
Mar 02, 2004 | 3.563 | 3.588 | 3.497 | 3.547 | 38,367 | -0.05(-1.39%) |
Mar 01, 2004 | 3.659 | 3.684 | 3.582 | 3.597 | 46,041 | +0.00(+0.00%) |
Feb 27, 2004 | 3.601 | 3.668 | 3.545 | 3.597 | 121,338 | +0.01(+0.35%) |
Feb 26, 2004 | 3.547 | 3.626 | 3.547 | 3.584 | 175,532 | -0.00(-0.06%) |
Feb 25, 2004 | 3.595 | 3.599 | 3.336 | 3.586 | 486,791 | -0.06(-1.60%) |
Feb 24, 2004 | 3.711 | 3.711 | 3.645 | 3.645 | 96,399 | +0.00(+0.00%) |
Feb 23, 2004 | 3.809 | 3.809 | 3.638 | 3.645 | 170,257 | -0.07(-1.86%) |
Feb 20, 2004 | 3.547 | 3.768 | 3.547 | 3.714 | 90,643 | +0.08(+2.24%) |
Feb 19, 2004 | 3.722 | 3.722 | 3.587 | 3.632 | 65,704 | -0.01(-0.34%) |
Feb 18, 2004 | 3.774 | 3.774 | 3.645 | 3.645 | 21,581 | -0.11(-2.89%) |
Feb 17, 2004 | 3.622 | 3.789 | 3.588 | 3.753 | 72,419 | +0.19(+5.26%) |
Feb 13, 2004 | 3.699 | 3.699 | 3.555 | 3.565 | 61,868 | -0.09(-2.56%) |
Feb 12, 2004 | 3.612 | 3.711 | 3.551 | 3.659 | 69,541 | +0.05(+1.50%) |
Feb 11, 2004 | 3.538 | 3.643 | 3.538 | 3.605 | 141,001 | +0.04(+1.18%) |
Feb 10, 2004 | 3.507 | 3.628 | 3.507 | 3.563 | 342,912 | -0.00(-0.12%) |
Feb 09, 2004 | 3.578 | 3.630 | 3.474 | 3.568 | 78,174 | -0.04(-1.16%) |
Feb 06, 2004 | 3.507 | 3.637 | 3.503 | 3.609 | 103,593 | +0.06(+1.58%) |
Feb 05, 2004 | 3.597 | 3.605 | 3.495 | 3.553 | 262,819 | +0.01(+0.24%) |
Feb 04, 2004 | 3.706 | 3.728 | 3.513 | 3.545 | 117,021 | -0.17(-4.66%) |
Feb 03, 2004 | 3.759 | 3.759 | 3.678 | 3.718 | 25,418 | +0.07(+1.88%) |