Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.905 | 3.951 | 3.863 | 3.937 | 644,000 | +0.01(+0.31%) |
Apr 29, 2004 | 3.912 | 3.958 | 3.895 | 3.925 | 583,000 | +0.03(+0.77%) |
Apr 28, 2004 | 3.904 | 3.950 | 3.892 | 3.895 | 863,000 | -0.03(-0.76%) |
Apr 27, 2004 | 3.896 | 3.945 | 3.852 | 3.925 | 1,127,000 | -0.02(-0.48%) |
Apr 26, 2004 | 3.901 | 3.982 | 3.876 | 3.944 | 668,000 | -0.01(-0.33%) |
Apr 23, 2004 | 3.897 | 3.958 | 3.866 | 3.957 | 886,000 | +0.06(+1.46%) |
Apr 22, 2004 | 3.841 | 3.900 | 3.801 | 3.900 | 648,000 | +0.07(+1.88%) |
Apr 21, 2004 | 3.860 | 3.860 | 3.770 | 3.828 | 483,000 | -0.04(-1.11%) |
Apr 20, 2004 | 3.898 | 3.907 | 3.825 | 3.871 | 741,000 | +0.01(+0.28%) |
Apr 19, 2004 | 3.842 | 3.904 | 3.842 | 3.860 | 764,000 | -0.04(-1.08%) |
Apr 16, 2004 | 3.903 | 3.974 | 3.871 | 3.902 | 770,000 | -0.01(-0.36%) |
Apr 15, 2004 | 3.922 | 3.922 | 3.820 | 3.916 | 539,000 | +0.04(+1.01%) |
Apr 14, 2004 | 3.761 | 3.934 | 3.761 | 3.877 | 658,000 | +0.05(+1.36%) |
Apr 13, 2004 | 3.834 | 4.000 | 3.774 | 3.825 | 690,000 | -0.10(-2.57%) |
Apr 12, 2004 | 3.985 | 3.987 | 3.896 | 3.926 | 809,000 | +0.05(+1.21%) |
Apr 08, 2004 | 3.934 | 3.976 | 3.860 | 3.879 | 1,238,000 | -0.04(-0.97%) |
Apr 07, 2004 | 3.894 | 3.917 | 3.810 | 3.917 | 1,181,000 | +0.03(+0.77%) |
Apr 06, 2004 | 3.880 | 3.951 | 3.844 | 3.887 | 1,167,000 | -0.01(-0.33%) |
Apr 05, 2004 | 3.856 | 3.923 | 3.838 | 3.900 | 1,093,000 | +0.00(+0.08%) |
Apr 02, 2004 | 3.820 | 3.907 | 3.811 | 3.897 | 2,232,000 | +0.13(+3.45%) |
Apr 01, 2004 | 3.735 | 3.827 | 3.725 | 3.767 | 831,000 | +0.08(+2.17%) |
Mar 31, 2004 | 3.720 | 3.780 | 3.643 | 3.687 | 2,091,000 | -0.03(-0.86%) |
Mar 30, 2004 | 3.675 | 3.719 | 3.645 | 3.719 | 877,000 | +0.03(+0.81%) |
Mar 29, 2004 | 3.562 | 3.700 | 3.562 | 3.689 | 1,654,000 | +0.09(+2.50%) |
Mar 26, 2004 | 3.654 | 3.654 | 3.565 | 3.599 | 986,000 | -0.01(-0.17%) |
Mar 25, 2004 | 3.692 | 3.692 | 3.564 | 3.605 | 879,000 | -0.08(-2.04%) |
Mar 24, 2004 | 3.583 | 3.697 | 3.538 | 3.680 | 945,000 | +0.10(+2.71%) |
Mar 23, 2004 | 3.588 | 3.636 | 3.563 | 3.583 | 620,000 | -0.05(-1.27%) |
Mar 22, 2004 | 3.789 | 3.789 | 3.590 | 3.629 | 463,000 | -0.03(-0.87%) |
Mar 19, 2004 | 3.912 | 3.914 | 3.649 | 3.661 | 746,000 | -0.16(-4.19%) |
Mar 18, 2004 | 3.736 | 3.852 | 3.722 | 3.821 | 510,000 | +0.08(+2.28%) |
Mar 17, 2004 | 3.673 | 3.800 | 3.673 | 3.736 | 1,256,000 | +0.07(+1.80%) |
Mar 16, 2004 | 3.914 | 3.914 | 3.649 | 3.670 | 1,396,000 | -0.23(-5.90%) |
Mar 15, 2004 | 3.974 | 3.974 | 3.856 | 3.900 | 567,000 | -0.05(-1.27%) |
Mar 12, 2004 | 3.994 | 4.026 | 3.868 | 3.950 | 1,662,000 | -0.02(-0.45%) |
Mar 11, 2004 | 3.665 | 3.993 | 3.665 | 3.968 | 5,665,000 | +0.27(+7.24%) |
Mar 10, 2004 | 3.850 | 3.850 | 3.668 | 3.700 | 949,000 | -0.03(-0.83%) |
Mar 09, 2004 | 3.809 | 3.815 | 3.724 | 3.731 | 1,096,000 | -0.08(-2.07%) |
Mar 08, 2004 | 3.750 | 3.942 | 3.744 | 3.810 | 841,000 | -0.00(-0.06%) |
Mar 05, 2004 | 3.750 | 3.899 | 3.750 | 3.812 | 546,000 | -0.04(-1.04%) |
Mar 04, 2004 | 3.877 | 3.900 | 3.750 | 3.852 | 1,004,000 | -0.02(-0.45%) |
Mar 03, 2004 | 3.871 | 3.892 | 3.750 | 3.870 | 436,000 | +0.01(+0.16%) |
Mar 02, 2004 | 3.873 | 3.929 | 3.841 | 3.864 | 616,000 | -0.04(-0.92%) |
Mar 01, 2004 | 3.926 | 3.926 | 3.860 | 3.900 | 379,000 | +0.00(+0.00%) |
Feb 27, 2004 | 3.890 | 3.925 | 3.880 | 3.900 | 801,000 | -0.00(-0.10%) |
Feb 26, 2004 | 3.889 | 3.989 | 3.862 | 3.904 | 571,000 | +0.07(+1.77%) |
Feb 25, 2004 | 3.736 | 3.855 | 3.653 | 3.836 | 682,000 | +0.04(+0.98%) |
Feb 24, 2004 | 3.804 | 3.957 | 3.700 | 3.799 | 1,385,000 | -0.02(-0.55%) |
Feb 23, 2004 | 3.825 | 3.932 | 3.804 | 3.820 | 897,000 | -0.03(-0.65%) |
Feb 20, 2004 | 3.948 | 3.961 | 3.838 | 3.845 | 397,000 | -0.13(-3.32%) |
Feb 19, 2004 | 4.049 | 4.159 | 3.905 | 3.977 | 698,000 | +0.01(+0.38%) |
Feb 18, 2004 | 4.078 | 4.124 | 3.961 | 3.962 | 345,000 | -0.16(-3.95%) |
Feb 17, 2004 | 4.042 | 4.177 | 3.942 | 4.125 | 1,076,000 | +0.25(+6.56%) |
Feb 13, 2004 | 4.011 | 4.065 | 3.871 | 3.871 | 334,000 | -0.14(-3.51%) |
Feb 12, 2004 | 4.091 | 4.127 | 4.000 | 4.012 | 959,000 | -0.11(-2.74%) |
Feb 11, 2004 | 3.932 | 4.158 | 3.925 | 4.125 | 545,000 | +0.08(+2.10%) |
Feb 10, 2004 | 3.878 | 4.040 | 3.850 | 4.040 | 686,000 | +0.16(+4.12%) |
Feb 09, 2004 | 3.995 | 3.995 | 3.880 | 3.880 | 268,000 | -0.10(-2.53%) |
Feb 06, 2004 | 3.798 | 3.998 | 3.764 | 3.981 | 618,000 | +0.20(+5.20%) |
Feb 05, 2004 | 3.800 | 3.868 | 3.665 | 3.784 | 2,806,000 | -0.00(-0.03%) |
Feb 04, 2004 | 3.994 | 3.994 | 3.785 | 3.785 | 1,093,000 | -0.22(-5.47%) |
Feb 03, 2004 | 4.198 | 4.200 | 3.912 | 4.004 | 1,759,000 | -0.14(-3.45%) |