Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.087 | 4.087 | 4.004 | 4.048 | 9,259,250 | -0.04(-0.96%) |
Apr 29, 2004 | 4.114 | 4.138 | 4.055 | 4.087 | 11,435,248 | -0.04(-1.05%) |
Apr 28, 2004 | 4.158 | 4.165 | 4.087 | 4.130 | 5,462,260 | +0.01(+0.29%) |
Apr 27, 2004 | 4.103 | 4.162 | 4.091 | 4.118 | 7,144,326 | +0.04(+0.87%) |
Apr 26, 2004 | 4.079 | 4.122 | 4.075 | 4.083 | 6,473,790 | +0.01(+0.19%) |
Apr 23, 2004 | 3.957 | 4.079 | 3.953 | 4.075 | 6,202,267 | +0.09(+2.37%) |
Apr 22, 2004 | 3.926 | 4.012 | 3.922 | 3.981 | 6,393,376 | +0.06(+1.50%) |
Apr 21, 2004 | 3.953 | 3.981 | 3.914 | 3.922 | 6,633,599 | -0.03(-0.80%) |
Apr 20, 2004 | 3.989 | 4.040 | 3.930 | 3.953 | 8,824,356 | -0.08(-1.95%) |
Apr 19, 2004 | 4.008 | 4.048 | 3.973 | 4.032 | 8,591,259 | -0.02(-0.49%) |
Apr 16, 2004 | 4.059 | 4.079 | 4.016 | 4.052 | 17,347,670 | +0.03(+0.78%) |
Apr 15, 2004 | 4.004 | 4.083 | 3.993 | 4.020 | 16,562,622 | +0.13(+3.44%) |
Apr 14, 2004 | 3.902 | 3.949 | 3.867 | 3.886 | 6,169,949 | -0.03(-0.80%) |
Apr 13, 2004 | 3.938 | 3.953 | 3.890 | 3.918 | 7,674,902 | -0.05(-1.29%) |
Apr 12, 2004 | 3.977 | 4.020 | 3.930 | 3.969 | 6,011,412 | +0.01(+0.20%) |
Apr 08, 2004 | 4.028 | 4.059 | 3.914 | 3.961 | 8,884,920 | -0.02(-0.49%) |
Apr 07, 2004 | 3.981 | 4.016 | 3.941 | 3.981 | 7,916,905 | +0.03(+0.70%) |
Apr 06, 2004 | 3.938 | 3.965 | 3.910 | 3.953 | 5,671,182 | +0.01(+0.20%) |
Apr 05, 2004 | 3.930 | 3.945 | 3.898 | 3.945 | 4,742,102 | +0.02(+0.40%) |
Apr 02, 2004 | 3.949 | 4.008 | 3.890 | 3.930 | 7,500,079 | -0.01(-0.30%) |
Apr 01, 2004 | 3.772 | 3.945 | 3.757 | 3.941 | 13,333,106 | +0.18(+4.81%) |
Mar 31, 2004 | 3.741 | 3.780 | 3.725 | 3.761 | 6,806,640 | +0.00(+0.00%) |
Mar 30, 2004 | 3.733 | 3.769 | 3.729 | 3.761 | 7,143,562 | -0.00(-0.10%) |
Mar 29, 2004 | 3.780 | 3.812 | 3.733 | 3.765 | 5,462,006 | -0.01(-0.31%) |
Mar 26, 2004 | 3.694 | 3.800 | 3.666 | 3.776 | 6,030,752 | +0.12(+3.33%) |
Mar 25, 2004 | 3.576 | 3.662 | 3.576 | 3.655 | 8,812,396 | +0.08(+2.31%) |
Mar 24, 2004 | 3.639 | 3.666 | 3.568 | 3.572 | 8,037,780 | -0.08(-2.15%) |
Mar 23, 2004 | 3.686 | 3.733 | 3.639 | 3.651 | 5,201,171 | -0.02(-0.64%) |
Mar 22, 2004 | 3.753 | 3.792 | 3.655 | 3.674 | 6,760,581 | -0.12(-3.11%) |
Mar 19, 2004 | 3.804 | 3.867 | 3.792 | 3.792 | 4,424,265 | -0.02(-0.52%) |
Mar 18, 2004 | 3.741 | 3.835 | 3.729 | 3.812 | 4,915,652 | +0.05(+1.36%) |
Mar 17, 2004 | 3.737 | 3.792 | 3.714 | 3.761 | 4,970,873 | +0.02(+0.42%) |
Mar 16, 2004 | 3.765 | 3.839 | 3.674 | 3.745 | 9,438,653 | +0.01(+0.21%) |
Mar 15, 2004 | 3.753 | 3.753 | 3.666 | 3.737 | 8,613,398 | +0.05(+1.39%) |
Mar 12, 2004 | 3.568 | 3.702 | 3.564 | 3.686 | 11,123,264 | +0.18(+5.04%) |
Mar 11, 2004 | 3.517 | 3.772 | 3.482 | 3.509 | 20,429,846 | -0.18(-4.90%) |
Mar 10, 2004 | 3.784 | 3.812 | 3.659 | 3.690 | 7,647,164 | -0.12(-3.10%) |
Mar 09, 2004 | 3.883 | 3.890 | 3.796 | 3.808 | 4,764,241 | -0.07(-1.92%) |
Mar 08, 2004 | 3.918 | 3.945 | 3.847 | 3.883 | 5,117,195 | -0.06(-1.59%) |
Mar 05, 2004 | 3.812 | 3.961 | 3.784 | 3.945 | 16,398,487 | +0.12(+3.08%) |
Mar 04, 2004 | 3.686 | 3.843 | 3.682 | 3.828 | 10,148,378 | +0.14(+3.73%) |
Mar 03, 2004 | 3.686 | 3.694 | 3.651 | 3.690 | 3,821,419 | +0.01(+0.32%) |
Mar 02, 2004 | 3.733 | 3.733 | 3.670 | 3.678 | 4,921,251 | -0.06(-1.47%) |
Mar 01, 2004 | 3.721 | 3.792 | 3.714 | 3.733 | 8,881,612 | +0.01(+0.32%) |
Feb 27, 2004 | 3.478 | 3.753 | 3.478 | 3.721 | 10,908,234 | +0.04(+0.96%) |
Feb 26, 2004 | 3.627 | 3.717 | 3.596 | 3.686 | 9,829,524 | +0.07(+1.85%) |
Feb 25, 2004 | 3.517 | 3.643 | 3.505 | 3.619 | 22,700,252 | +0.18(+5.26%) |
Feb 24, 2004 | 3.509 | 3.521 | 3.336 | 3.438 | 14,361,940 | -0.08(-2.34%) |
Feb 23, 2004 | 3.549 | 3.600 | 3.474 | 3.521 | 17,391,948 | -0.09(-2.50%) |
Feb 20, 2004 | 3.690 | 3.706 | 3.517 | 3.611 | 24,796,600 | -0.08(-2.13%) |
Feb 19, 2004 | 3.930 | 3.977 | 3.635 | 3.690 | 35,834,360 | -0.23(-5.82%) |
Feb 18, 2004 | 4.040 | 4.044 | 3.918 | 3.918 | 14,643,133 | -0.14(-3.49%) |
Feb 17, 2004 | 4.004 | 4.063 | 3.973 | 4.059 | 7,134,147 | +0.07(+1.87%) |
Feb 13, 2004 | 4.099 | 4.099 | 3.938 | 3.985 | 16,282,701 | -0.11(-2.78%) |
Feb 12, 2004 | 3.989 | 4.126 | 3.961 | 4.099 | 7,498,806 | +0.09(+2.36%) |
Feb 11, 2004 | 4.091 | 4.091 | 3.941 | 4.004 | 7,504,914 | -0.09(-2.11%) |
Feb 10, 2004 | 4.040 | 4.103 | 3.993 | 4.091 | 5,643,445 | +0.08(+2.06%) |
Feb 09, 2004 | 3.894 | 4.028 | 3.890 | 4.008 | 9,892,633 | +0.11(+2.93%) |
Feb 06, 2004 | 3.890 | 3.922 | 3.812 | 3.894 | 9,296,658 | -0.01(-0.20%) |
Feb 05, 2004 | 3.981 | 4.008 | 3.863 | 3.902 | 6,719,610 | -0.11(-2.65%) |
Feb 04, 2004 | 4.016 | 4.087 | 3.997 | 4.008 | 11,554,595 | -0.02(-0.49%) |
Feb 03, 2004 | 3.930 | 4.055 | 3.902 | 4.028 | 6,473,281 | +0.10(+2.50%) |