Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.799 | 3.829 | 3.750 | 3.761 | 13,749,720 | -0.02(-0.49%) |
Apr 29, 2004 | 3.786 | 3.839 | 3.740 | 3.780 | 14,936,575 | +0.02(+0.44%) |
Apr 28, 2004 | 3.806 | 3.817 | 3.739 | 3.763 | 12,053,770 | -0.03(-0.84%) |
Apr 27, 2004 | 3.795 | 3.856 | 3.772 | 3.795 | 15,837,323 | +0.03(+0.69%) |
Apr 26, 2004 | 3.813 | 3.814 | 3.727 | 3.769 | 10,961,077 | -0.02(-0.46%) |
Apr 23, 2004 | 3.785 | 3.805 | 3.740 | 3.786 | 13,405,667 | +0.01(+0.31%) |
Apr 22, 2004 | 3.682 | 3.817 | 3.672 | 3.775 | 27,955,764 | +0.18(+4.92%) |
Apr 21, 2004 | 3.629 | 3.635 | 3.551 | 3.598 | 15,858,535 | +0.00(+0.00%) |
Apr 20, 2004 | 3.681 | 3.729 | 3.597 | 3.598 | 13,760,585 | -0.08(-2.26%) |
Apr 19, 2004 | 3.663 | 3.692 | 3.647 | 3.681 | 10,693,595 | +0.02(+0.66%) |
Apr 16, 2004 | 3.705 | 3.705 | 3.647 | 3.657 | 20,247,416 | -0.02(-0.58%) |
Apr 15, 2004 | 3.713 | 3.713 | 3.662 | 3.678 | 13,050,231 | -0.02(-0.47%) |
Apr 14, 2004 | 3.698 | 3.721 | 3.663 | 3.696 | 14,977,448 | -0.02(-0.62%) |
Apr 13, 2004 | 3.812 | 3.814 | 3.708 | 3.719 | 12,459,391 | -0.07(-1.84%) |
Apr 12, 2004 | 3.796 | 3.810 | 3.766 | 3.788 | 9,572,963 | +0.01(+0.15%) |
Apr 08, 2004 | 3.774 | 3.813 | 3.751 | 3.783 | 12,606,325 | -0.01(-0.23%) |
Apr 07, 2004 | 3.841 | 3.845 | 3.772 | 3.791 | 18,342,964 | -0.05(-1.18%) |
Apr 06, 2004 | 3.792 | 3.857 | 3.782 | 3.837 | 13,511,729 | +0.00(+0.00%) |
Apr 05, 2004 | 3.808 | 3.837 | 3.769 | 3.837 | 11,260,119 | +0.04(+1.02%) |
Apr 02, 2004 | 3.741 | 3.829 | 3.718 | 3.798 | 18,159,296 | +0.10(+2.80%) |
Apr 01, 2004 | 3.686 | 3.709 | 3.640 | 3.695 | 17,402,896 | +0.03(+0.95%) |
Mar 31, 2004 | 3.700 | 3.705 | 3.640 | 3.660 | 12,191,909 | -0.02(-0.42%) |
Mar 30, 2004 | 3.639 | 3.683 | 3.603 | 3.675 | 15,461,192 | +0.03(+0.96%) |
Mar 29, 2004 | 3.575 | 3.652 | 3.564 | 3.640 | 12,881,050 | +0.08(+2.31%) |
Mar 26, 2004 | 3.590 | 3.608 | 3.556 | 3.558 | 13,734,717 | -0.05(-1.26%) |
Mar 25, 2004 | 3.584 | 3.614 | 3.555 | 3.604 | 12,808,618 | +0.03(+0.84%) |
Mar 24, 2004 | 3.545 | 3.615 | 3.544 | 3.574 | 21,090,216 | +0.02(+0.49%) |
Mar 23, 2004 | 3.598 | 3.610 | 3.544 | 3.556 | 19,458,420 | -0.04(-1.08%) |
Mar 22, 2004 | 3.528 | 3.603 | 3.528 | 3.595 | 23,197,996 | +0.04(+1.11%) |
Mar 19, 2004 | 3.565 | 3.594 | 3.550 | 3.555 | 19,176,970 | -0.03(-0.73%) |
Mar 18, 2004 | 3.618 | 3.619 | 3.564 | 3.582 | 15,724,535 | -0.03(-0.80%) |
Mar 17, 2004 | 3.638 | 3.640 | 3.602 | 3.611 | 12,686,518 | -0.00(-0.05%) |
Mar 16, 2004 | 3.613 | 3.638 | 3.590 | 3.612 | 14,545,441 | +0.03(+0.97%) |
Mar 15, 2004 | 3.615 | 3.653 | 3.572 | 3.578 | 19,578,452 | -0.06(-1.54%) |
Mar 12, 2004 | 3.640 | 3.671 | 3.611 | 3.634 | 16,450,928 | -0.00(-0.08%) |
Mar 11, 2004 | 3.634 | 3.692 | 3.629 | 3.637 | 14,734,800 | -0.02(-0.53%) |
Mar 10, 2004 | 3.663 | 3.706 | 3.623 | 3.656 | 21,712,100 | +0.03(+0.80%) |
Mar 09, 2004 | 3.613 | 3.663 | 3.598 | 3.627 | 14,529,920 | +0.01(+0.19%) |
Mar 08, 2004 | 3.665 | 3.705 | 3.612 | 3.620 | 18,524,562 | -0.05(-1.47%) |
Mar 05, 2004 | 3.658 | 3.744 | 3.640 | 3.674 | 18,406,082 | +0.01(+0.24%) |
Mar 04, 2004 | 3.637 | 3.701 | 3.629 | 3.666 | 9,564,685 | +0.01(+0.32%) |
Mar 03, 2004 | 3.610 | 3.672 | 3.600 | 3.654 | 15,569,323 | +0.04(+1.12%) |
Mar 02, 2004 | 3.653 | 3.658 | 3.596 | 3.613 | 14,289,858 | -0.04(-1.16%) |
Mar 01, 2004 | 3.658 | 3.669 | 3.597 | 3.656 | 17,015,900 | +0.04(+1.15%) |
Feb 27, 2004 | 3.599 | 3.668 | 3.584 | 3.614 | 22,962,592 | -0.00(-0.03%) |
Feb 26, 2004 | 3.587 | 3.639 | 3.552 | 3.615 | 43,244,672 | -0.15(-3.95%) |
Feb 25, 2004 | 3.795 | 3.835 | 3.733 | 3.764 | 23,206,274 | +0.01(+0.23%) |
Feb 24, 2004 | 3.668 | 3.784 | 3.661 | 3.756 | 24,960,688 | +0.10(+2.83%) |
Feb 23, 2004 | 3.639 | 3.702 | 3.619 | 3.652 | 15,679,524 | +0.00(+0.05%) |
Feb 20, 2004 | 3.701 | 3.719 | 3.640 | 3.650 | 15,655,725 | -0.03(-0.74%) |
Feb 19, 2004 | 3.690 | 3.728 | 3.662 | 3.677 | 17,380,648 | +0.01(+0.18%) |
Feb 18, 2004 | 3.705 | 3.723 | 3.636 | 3.670 | 17,102,302 | -0.07(-1.99%) |
Feb 17, 2004 | 3.527 | 3.783 | 3.526 | 3.745 | 37,539,592 | +0.20(+5.59%) |
Feb 13, 2004 | 3.558 | 3.596 | 3.522 | 3.547 | 17,448,424 | -0.03(-0.76%) |
Feb 12, 2004 | 3.602 | 3.605 | 3.558 | 3.574 | 11,153,540 | -0.04(-1.04%) |
Feb 11, 2004 | 3.571 | 3.614 | 3.544 | 3.612 | 11,959,608 | +0.04(+1.22%) |
Feb 10, 2004 | 3.552 | 3.587 | 3.542 | 3.568 | 11,637,801 | +0.01(+0.24%) |
Feb 09, 2004 | 3.583 | 3.610 | 3.555 | 3.559 | 9,783,017 | -0.04(-1.13%) |
Feb 06, 2004 | 3.548 | 3.606 | 3.547 | 3.600 | 12,984,525 | +0.05(+1.33%) |
Feb 05, 2004 | 3.552 | 3.589 | 3.539 | 3.553 | 13,704,709 | -0.01(-0.27%) |
Feb 04, 2004 | 3.521 | 3.576 | 3.498 | 3.562 | 16,593,206 | +0.04(+1.07%) |
Feb 03, 2004 | 3.480 | 3.549 | 3.479 | 3.525 | 12,575,282 | +0.02(+0.66%) |