Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.564 | 4.640 | 4.454 | 4.623 | 78,943 | -0.02(-0.36%) |
Apr 29, 2004 | 4.556 | 4.640 | 4.429 | 4.640 | 66,852 | +0.05(+1.10%) |
Apr 28, 2004 | 4.598 | 4.640 | 4.556 | 4.589 | 12,801 | -0.06(-1.27%) |
Apr 27, 2004 | 4.598 | 4.665 | 4.598 | 4.648 | 126,949 | +0.13(+2.80%) |
Apr 26, 2004 | 4.708 | 4.750 | 4.471 | 4.522 | 26,788 | -0.15(-3.25%) |
Apr 23, 2004 | 4.471 | 4.682 | 4.429 | 4.674 | 95,656 | +0.12(+2.59%) |
Apr 22, 2004 | 4.454 | 4.556 | 4.387 | 4.556 | 123,393 | +0.13(+3.05%) |
Apr 21, 2004 | 4.421 | 4.446 | 4.269 | 4.421 | 116,636 | +0.03(+0.58%) |
Apr 20, 2004 | 4.260 | 4.395 | 4.218 | 4.395 | 71,356 | +0.09(+2.16%) |
Apr 19, 2004 | 4.345 | 4.429 | 4.269 | 4.303 | 70,408 | -0.02(-0.39%) |
Apr 16, 2004 | 4.303 | 4.345 | 4.227 | 4.319 | 47,057 | +0.01(+0.20%) |
Apr 15, 2004 | 4.260 | 4.387 | 4.218 | 4.311 | 84,988 | +0.01(+0.20%) |
Apr 14, 2004 | 4.303 | 4.303 | 4.134 | 4.303 | 70,290 | +0.00(+0.00%) |
Apr 13, 2004 | 4.319 | 4.345 | 4.260 | 4.303 | 126,474 | +0.00(+0.00%) |
Apr 12, 2004 | 4.218 | 4.311 | 4.218 | 4.303 | 80,365 | +0.08(+2.00%) |
Apr 08, 2004 | 4.201 | 4.260 | 4.201 | 4.218 | 25,366 | +0.00(+0.00%) |
Apr 07, 2004 | 4.184 | 4.269 | 4.176 | 4.218 | 129,912 | +0.03(+0.81%) |
Apr 06, 2004 | 4.201 | 4.218 | 4.134 | 4.184 | 54,169 | +0.01(+0.20%) |
Apr 05, 2004 | 4.218 | 4.218 | 4.142 | 4.176 | 37,693 | -0.04(-1.00%) |
Apr 02, 2004 | 4.134 | 4.218 | 4.134 | 4.218 | 51,324 | +0.13(+3.31%) |
Apr 01, 2004 | 4.134 | 4.176 | 4.066 | 4.083 | 40,301 | -0.05(-1.22%) |
Mar 31, 2004 | 3.974 | 4.176 | 3.974 | 4.134 | 68,275 | +0.16(+4.03%) |
Mar 30, 2004 | 3.923 | 4.024 | 3.923 | 3.974 | 37,812 | +0.03(+0.64%) |
Mar 29, 2004 | 3.948 | 4.007 | 3.906 | 3.948 | 16,713 | +0.00(+0.00%) |
Mar 26, 2004 | 3.982 | 3.982 | 3.931 | 3.948 | 15,172 | -0.03(-0.85%) |
Mar 25, 2004 | 3.957 | 3.999 | 3.940 | 3.982 | 11,853 | +0.03(+0.64%) |
Mar 24, 2004 | 3.889 | 3.965 | 3.864 | 3.957 | 7,230 | +0.06(+1.52%) |
Mar 23, 2004 | 3.923 | 3.965 | 3.847 | 3.898 | 33,781 | -0.03(-0.86%) |
Mar 22, 2004 | 3.923 | 3.957 | 3.839 | 3.931 | 16,357 | +0.01(+0.22%) |
Mar 19, 2004 | 3.898 | 3.923 | 3.881 | 3.923 | 11,260 | +0.03(+0.65%) |
Mar 18, 2004 | 3.881 | 3.898 | 3.839 | 3.898 | 42,079 | -0.02(-0.43%) |
Mar 17, 2004 | 3.923 | 3.948 | 3.898 | 3.915 | 9,719 | -0.01(-0.21%) |
Mar 16, 2004 | 3.965 | 3.965 | 3.839 | 3.923 | 22,402 | +0.01(+0.22%) |
Mar 15, 2004 | 3.923 | 3.923 | 3.839 | 3.915 | 32,359 | -0.01(-0.21%) |
Mar 12, 2004 | 3.915 | 3.931 | 3.864 | 3.923 | 82,024 | +0.02(+0.43%) |
Mar 11, 2004 | 3.839 | 3.915 | 3.813 | 3.906 | 80,839 | +0.07(+1.76%) |
Mar 10, 2004 | 3.898 | 3.898 | 3.763 | 3.839 | 24,654 | -0.08(-1.94%) |
Mar 09, 2004 | 3.881 | 3.923 | 3.805 | 3.915 | 54,169 | -0.03(-0.85%) |
Mar 08, 2004 | 3.965 | 3.965 | 3.881 | 3.948 | 40,182 | -0.01(-0.21%) |
Mar 05, 2004 | 4.041 | 4.050 | 3.839 | 3.957 | 63,415 | -0.17(-4.09%) |
Mar 04, 2004 | 4.007 | 4.142 | 3.965 | 4.125 | 133,468 | +0.14(+3.60%) |
Mar 03, 2004 | 3.813 | 3.982 | 3.813 | 3.982 | 110,472 | +0.17(+4.42%) |
Mar 02, 2004 | 3.813 | 3.864 | 3.754 | 3.813 | 103,716 | -0.02(-0.44%) |
Mar 01, 2004 | 3.839 | 3.948 | 3.754 | 3.830 | 143,662 | -0.01(-0.22%) |
Feb 27, 2004 | 3.763 | 3.923 | 3.763 | 3.839 | 184,556 | +0.08(+2.25%) |
Feb 26, 2004 | 3.881 | 4.092 | 3.754 | 3.754 | 87,121 | -0.17(-4.30%) |
Feb 25, 2004 | 3.813 | 3.982 | 3.813 | 3.923 | 103,242 | +0.14(+3.79%) |
Feb 24, 2004 | 3.796 | 3.839 | 3.712 | 3.780 | 58,792 | +0.03(+0.67%) |
Feb 23, 2004 | 3.822 | 3.822 | 3.543 | 3.754 | 61,755 | -0.04(-1.11%) |
Feb 20, 2004 | 3.788 | 3.839 | 3.763 | 3.796 | 62,822 | +0.00(+0.00%) |
Feb 19, 2004 | 3.881 | 3.931 | 3.754 | 3.796 | 53,458 | -0.06(-1.53%) |
Feb 18, 2004 | 3.881 | 3.881 | 3.822 | 3.855 | 9,008 | -0.05(-1.30%) |
Feb 17, 2004 | 3.965 | 4.007 | 3.906 | 3.906 | 20,861 | -0.06(-1.49%) |
Feb 13, 2004 | 3.974 | 4.050 | 3.881 | 3.965 | 32,241 | -0.02(-0.42%) |
Feb 12, 2004 | 4.007 | 4.016 | 3.957 | 3.982 | 61,637 | -0.03(-0.63%) |
Feb 11, 2004 | 3.754 | 4.007 | 3.754 | 4.007 | 128,727 | +0.25(+6.74%) |
Feb 10, 2004 | 3.796 | 3.813 | 3.712 | 3.754 | 48,480 | -0.02(-0.45%) |
Feb 09, 2004 | 3.712 | 3.780 | 3.712 | 3.771 | 18,491 | -0.03(-0.67%) |
Feb 06, 2004 | 3.881 | 3.915 | 3.754 | 3.796 | 24,417 | -0.04(-1.10%) |
Feb 05, 2004 | 3.628 | 3.872 | 3.585 | 3.839 | 80,365 | +0.04(+1.11%) |
Feb 04, 2004 | 3.881 | 3.881 | 3.763 | 3.796 | 301,785 | -0.08(-2.17%) |
Feb 03, 2004 | 3.948 | 3.957 | 3.839 | 3.881 | 31,055 | +0.02(+0.44%) |