Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.570 | 3.584 | 3.557 | 3.566 | 143,098 | -0.02(-0.49%) |
Apr 29, 2004 | 3.579 | 3.615 | 3.544 | 3.584 | 262,346 | +0.04(+1.24%) |
Apr 28, 2004 | 3.531 | 3.548 | 3.522 | 3.540 | 98,351 | +0.01(+0.25%) |
Apr 27, 2004 | 3.566 | 3.566 | 3.531 | 3.531 | 146,732 | -0.02(-0.50%) |
Apr 26, 2004 | 3.566 | 3.566 | 3.535 | 3.548 | 201,473 | -0.00(-0.12%) |
Apr 23, 2004 | 3.562 | 3.592 | 3.553 | 3.553 | 262,119 | -0.02(-0.62%) |
Apr 22, 2004 | 3.579 | 3.601 | 3.566 | 3.575 | 152,183 | +0.00(+0.12%) |
Apr 21, 2004 | 3.566 | 3.570 | 3.531 | 3.570 | 218,508 | +0.00(+0.12%) |
Apr 20, 2004 | 3.575 | 3.628 | 3.566 | 3.566 | 207,378 | -0.01(-0.25%) |
Apr 19, 2004 | 3.637 | 3.676 | 3.575 | 3.575 | 297,780 | -0.06(-1.58%) |
Apr 16, 2004 | 3.566 | 3.650 | 3.562 | 3.632 | 254,396 | +0.06(+1.60%) |
Apr 15, 2004 | 3.632 | 3.689 | 3.562 | 3.575 | 268,479 | -0.05(-1.34%) |
Apr 14, 2004 | 3.659 | 3.676 | 3.606 | 3.623 | 259,166 | -0.04(-1.08%) |
Apr 13, 2004 | 3.703 | 3.703 | 3.663 | 3.663 | 144,006 | -0.04(-1.07%) |
Apr 12, 2004 | 3.830 | 3.830 | 3.698 | 3.703 | 239,859 | -0.12(-3.22%) |
Apr 08, 2004 | 3.835 | 3.874 | 3.795 | 3.826 | 103,802 | +0.04(+0.93%) |
Apr 07, 2004 | 3.725 | 3.799 | 3.725 | 3.791 | 142,189 | +0.07(+1.77%) |
Apr 06, 2004 | 3.698 | 3.742 | 3.698 | 3.725 | 233,954 | +0.03(+0.83%) |
Apr 05, 2004 | 3.932 | 3.932 | 3.632 | 3.694 | 363,196 | -0.22(-5.73%) |
Apr 02, 2004 | 3.976 | 3.984 | 3.896 | 3.918 | 276,883 | -0.09(-2.20%) |
Apr 01, 2004 | 3.998 | 4.024 | 3.998 | 4.006 | 98,805 | -0.01(-0.22%) |
Mar 31, 2004 | 4.024 | 4.037 | 3.998 | 4.015 | 121,747 | +0.00(+0.00%) |
Mar 30, 2004 | 4.020 | 4.020 | 3.989 | 4.015 | 119,929 | +0.00(+0.11%) |
Mar 29, 2004 | 4.006 | 4.020 | 3.998 | 4.011 | 115,387 | -0.00(-0.11%) |
Mar 26, 2004 | 4.015 | 4.033 | 4.002 | 4.015 | 223,051 | +0.01(+0.33%) |
Mar 25, 2004 | 4.011 | 4.011 | 3.984 | 4.002 | 112,888 | -0.01(-0.22%) |
Mar 24, 2004 | 4.011 | 4.033 | 3.998 | 4.011 | 84,950 | +0.01(+0.33%) |
Mar 23, 2004 | 4.006 | 4.011 | 3.976 | 3.998 | 86,540 | +0.01(+0.22%) |
Mar 22, 2004 | 3.993 | 4.015 | 3.984 | 3.989 | 77,454 | -0.01(-0.22%) |
Mar 19, 2004 | 3.993 | 4.006 | 3.993 | 3.998 | 22,941 | -0.00(-0.11%) |
Mar 18, 2004 | 4.006 | 4.011 | 3.998 | 4.002 | 88,130 | +0.01(+0.22%) |
Mar 17, 2004 | 4.002 | 4.002 | 3.984 | 3.993 | 91,537 | +0.00(+0.11%) |
Mar 16, 2004 | 4.002 | 4.020 | 3.989 | 3.989 | 116,522 | +0.00(+0.00%) |
Mar 15, 2004 | 3.998 | 4.015 | 3.984 | 3.989 | 80,634 | -0.02(-0.44%) |
Mar 12, 2004 | 4.002 | 4.015 | 3.989 | 4.006 | 103,121 | +0.00(+0.11%) |
Mar 11, 2004 | 4.011 | 4.015 | 4.002 | 4.002 | 142,189 | -0.00(-0.11%) |
Mar 10, 2004 | 4.024 | 4.033 | 3.984 | 4.006 | 202,381 | -0.03(-0.76%) |
Mar 09, 2004 | 4.037 | 4.050 | 4.037 | 4.037 | 152,410 | +0.00(+0.00%) |
Mar 08, 2004 | 4.028 | 4.042 | 3.998 | 4.037 | 183,756 | +0.01(+0.33%) |
Mar 05, 2004 | 3.998 | 4.028 | 3.993 | 4.024 | 103,575 | +0.03(+0.66%) |
Mar 04, 2004 | 3.984 | 4.006 | 3.980 | 3.998 | 144,233 | +0.01(+0.33%) |
Mar 03, 2004 | 4.006 | 4.033 | 3.984 | 3.984 | 106,528 | -0.02(-0.55%) |
Mar 02, 2004 | 4.020 | 4.033 | 4.006 | 4.006 | 104,711 | -0.00(-0.11%) |
Mar 01, 2004 | 3.984 | 4.033 | 3.984 | 4.011 | 94,490 | +0.00(+0.11%) |
Feb 27, 2004 | 4.011 | 4.024 | 3.998 | 4.006 | 143,552 | -0.00(-0.11%) |
Feb 26, 2004 | 4.015 | 4.033 | 3.993 | 4.011 | 133,331 | +0.02(+0.44%) |
Feb 25, 2004 | 3.980 | 4.015 | 3.980 | 3.993 | 126,971 | +0.01(+0.22%) |
Feb 24, 2004 | 3.993 | 4.002 | 3.976 | 3.984 | 120,384 | +0.02(+0.44%) |
Feb 23, 2004 | 3.971 | 3.989 | 3.962 | 3.967 | 139,691 | +0.00(+0.00%) |
Feb 20, 2004 | 4.020 | 4.028 | 3.967 | 3.967 | 130,378 | -0.06(-1.53%) |
Feb 19, 2004 | 4.050 | 4.050 | 4.024 | 4.028 | 149,685 | -0.02(-0.54%) |
Feb 18, 2004 | 4.042 | 4.050 | 4.033 | 4.050 | 79,953 | +0.02(+0.55%) |
Feb 17, 2004 | 4.024 | 4.050 | 4.020 | 4.028 | 123,109 | +0.00(+0.11%) |
Feb 13, 2004 | 4.028 | 4.042 | 4.015 | 4.024 | 111,071 | +0.01(+0.33%) |
Feb 12, 2004 | 4.020 | 4.037 | 3.989 | 4.011 | 134,921 | -0.01(-0.33%) |
Feb 11, 2004 | 4.006 | 4.024 | 3.984 | 4.024 | 157,408 | +0.04(+0.88%) |
Feb 10, 2004 | 4.020 | 4.020 | 3.967 | 3.989 | 94,035 | -0.03(-0.66%) |
Feb 09, 2004 | 3.980 | 4.024 | 3.980 | 4.015 | 58,374 | +0.03(+0.77%) |
Feb 06, 2004 | 3.971 | 3.998 | 3.971 | 3.984 | 74,729 | +0.03(+0.78%) |
Feb 05, 2004 | 3.980 | 3.998 | 3.954 | 3.954 | 121,519 | -0.03(-0.66%) |
Feb 04, 2004 | 3.976 | 3.980 | 3.962 | 3.980 | 67,914 | +0.02(+0.44%) |
Feb 03, 2004 | 3.971 | 3.998 | 3.962 | 3.962 | 166,039 | -0.03(-0.77%) |