Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.554 | 4.696 | 4.037 | 4.221 | 1,800,000 | -0.33(-7.15%) |
Apr 29, 2004 | 4.383 | 4.570 | 4.251 | 4.546 | 1,128,000 | +0.24(+5.61%) |
Apr 28, 2004 | 4.074 | 4.417 | 4.025 | 4.304 | 1,551,600 | +0.37(+9.27%) |
Apr 27, 2004 | 4.000 | 4.013 | 3.875 | 3.939 | 658,200 | -0.03(-0.72%) |
Apr 26, 2004 | 3.977 | 4.003 | 3.902 | 3.967 | 329,400 | -0.04(-0.98%) |
Apr 23, 2004 | 3.951 | 4.007 | 3.933 | 4.007 | 203,400 | +0.02(+0.48%) |
Apr 22, 2004 | 3.958 | 3.995 | 3.842 | 3.987 | 340,800 | +0.03(+0.74%) |
Apr 21, 2004 | 3.940 | 4.023 | 3.717 | 3.958 | 783,600 | -0.01(-0.21%) |
Apr 20, 2004 | 3.947 | 4.126 | 3.931 | 3.967 | 403,800 | -0.01(-0.36%) |
Apr 19, 2004 | 3.930 | 3.981 | 3.872 | 3.981 | 331,800 | +0.04(+1.14%) |
Apr 16, 2004 | 4.048 | 4.048 | 3.826 | 3.936 | 420,000 | -0.05(-1.17%) |
Apr 15, 2004 | 3.667 | 4.034 | 3.663 | 3.982 | 1,366,200 | +0.17(+4.37%) |
Apr 14, 2004 | 4.320 | 4.367 | 3.670 | 3.816 | 2,128,800 | -0.47(-10.91%) |
Apr 13, 2004 | 4.412 | 4.417 | 4.276 | 4.283 | 691,200 | -0.02(-0.39%) |
Apr 12, 2004 | 4.213 | 4.417 | 4.107 | 4.300 | 1,168,800 | +0.16(+3.91%) |
Apr 08, 2004 | 4.108 | 4.228 | 4.079 | 4.138 | 813,000 | +0.06(+1.60%) |
Apr 07, 2004 | 4.165 | 4.166 | 4.008 | 4.073 | 718,200 | -0.06(-1.57%) |
Apr 06, 2004 | 4.124 | 4.224 | 4.110 | 4.138 | 1,480,800 | -0.21(-4.74%) |
Apr 05, 2004 | 3.963 | 4.345 | 3.937 | 4.344 | 2,053,800 | +0.46(+11.84%) |
Apr 02, 2004 | 3.865 | 3.975 | 3.801 | 3.884 | 800,400 | +0.09(+2.42%) |
Apr 01, 2004 | 3.779 | 3.845 | 3.771 | 3.792 | 798,600 | -0.01(-0.18%) |
Mar 31, 2004 | 3.833 | 3.873 | 3.771 | 3.799 | 754,800 | +0.02(+0.62%) |
Mar 30, 2004 | 3.671 | 3.833 | 3.669 | 3.776 | 769,200 | +0.11(+3.09%) |
Mar 29, 2004 | 3.542 | 3.780 | 3.530 | 3.663 | 1,196,400 | +0.14(+3.85%) |
Mar 26, 2004 | 3.420 | 3.566 | 3.338 | 3.527 | 640,200 | +0.12(+3.42%) |
Mar 25, 2004 | 3.333 | 3.456 | 3.315 | 3.410 | 523,800 | +0.08(+2.30%) |
Mar 24, 2004 | 3.416 | 3.417 | 3.290 | 3.333 | 467,400 | -0.12(-3.47%) |
Mar 23, 2004 | 3.501 | 3.514 | 3.416 | 3.453 | 285,000 | -0.05(-1.33%) |
Mar 22, 2004 | 3.579 | 3.581 | 3.467 | 3.500 | 528,000 | -0.04(-1.06%) |
Mar 19, 2004 | 3.533 | 3.587 | 3.498 | 3.538 | 360,000 | +0.03(+0.95%) |
Mar 18, 2004 | 3.513 | 3.545 | 3.477 | 3.504 | 220,800 | +0.03(+0.86%) |
Mar 17, 2004 | 3.499 | 3.550 | 3.431 | 3.474 | 345,600 | +0.01(+0.34%) |
Mar 16, 2004 | 3.495 | 3.500 | 3.382 | 3.462 | 306,000 | +0.05(+1.37%) |
Mar 15, 2004 | 3.271 | 3.478 | 3.251 | 3.416 | 587,400 | +0.07(+2.09%) |
Mar 12, 2004 | 3.419 | 3.458 | 3.328 | 3.346 | 271,800 | -0.06(-1.74%) |
Mar 11, 2004 | 3.402 | 3.512 | 3.386 | 3.405 | 291,600 | -0.06(-1.78%) |
Mar 10, 2004 | 3.479 | 3.658 | 3.376 | 3.467 | 338,400 | -0.09(-2.51%) |
Mar 09, 2004 | 3.608 | 3.658 | 3.507 | 3.556 | 246,000 | -0.07(-1.93%) |
Mar 08, 2004 | 3.501 | 3.652 | 3.501 | 3.626 | 258,000 | +0.09(+2.64%) |
Mar 05, 2004 | 3.585 | 3.647 | 3.482 | 3.533 | 196,200 | -0.08(-2.17%) |
Mar 04, 2004 | 3.487 | 3.665 | 3.445 | 3.611 | 521,400 | +0.02(+0.53%) |
Mar 03, 2004 | 3.514 | 3.614 | 3.481 | 3.592 | 524,400 | +0.15(+4.41%) |
Mar 02, 2004 | 3.276 | 3.500 | 3.254 | 3.440 | 1,358,400 | +0.15(+4.64%) |
Mar 01, 2004 | 3.333 | 3.533 | 3.262 | 3.288 | 1,085,400 | -0.12(-3.66%) |
Feb 27, 2004 | 3.501 | 3.667 | 3.336 | 3.413 | 1,027,800 | -0.11(-3.15%) |
Feb 26, 2004 | 3.363 | 3.596 | 3.363 | 3.523 | 528,600 | +0.06(+1.68%) |
Feb 25, 2004 | 3.375 | 3.487 | 3.289 | 3.465 | 338,400 | +0.07(+2.16%) |
Feb 24, 2004 | 3.362 | 3.457 | 3.292 | 3.392 | 547,800 | +0.06(+1.85%) |
Feb 23, 2004 | 3.541 | 3.541 | 3.312 | 3.330 | 1,132,200 | -0.15(-4.38%) |
Feb 20, 2004 | 3.442 | 3.525 | 3.329 | 3.482 | 691,800 | +0.11(+3.39%) |
Feb 19, 2004 | 3.292 | 3.438 | 3.205 | 3.368 | 1,321,200 | +0.09(+2.77%) |
Feb 18, 2004 | 3.424 | 3.481 | 3.255 | 3.278 | 639,600 | -0.17(-4.91%) |
Feb 17, 2004 | 3.616 | 3.766 | 3.387 | 3.447 | 1,137,000 | -0.05(-1.52%) |
Feb 13, 2004 | 3.449 | 3.560 | 3.393 | 3.500 | 252,600 | +0.04(+1.09%) |
Feb 12, 2004 | 3.521 | 3.561 | 3.447 | 3.462 | 403,200 | -0.03(-0.84%) |
Feb 11, 2004 | 3.458 | 3.499 | 3.425 | 3.492 | 379,200 | +0.06(+1.87%) |
Feb 10, 2004 | 3.447 | 3.491 | 3.375 | 3.428 | 306,000 | -0.05(-1.56%) |
Feb 09, 2004 | 3.408 | 3.489 | 3.260 | 3.482 | 600,000 | +0.14(+4.32%) |
Feb 06, 2004 | 3.263 | 3.397 | 3.188 | 3.337 | 273,000 | +0.09(+2.80%) |
Feb 05, 2004 | 3.183 | 3.270 | 3.175 | 3.247 | 305,400 | +0.03(+0.88%) |
Feb 04, 2004 | 3.199 | 3.310 | 3.183 | 3.218 | 573,600 | -0.04(-1.15%) |
Feb 03, 2004 | 3.197 | 3.346 | 3.197 | 3.256 | 777,000 | -0.06(-1.71%) |