Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.951 | 2.980 | 2.951 | 2.975 | 52,101 | -0.02(-0.79%) |
Apr 29, 2004 | 2.958 | 3.003 | 2.958 | 2.999 | 104,203 | +0.02(+0.56%) |
Apr 28, 2004 | 2.963 | 2.987 | 2.951 | 2.982 | 50,421 | -0.00(-0.16%) |
Apr 27, 2004 | 2.973 | 2.987 | 2.963 | 2.987 | 60,925 | +0.01(+0.40%) |
Apr 26, 2004 | 3.006 | 3.006 | 2.951 | 2.975 | 112,187 | -0.03(-0.95%) |
Apr 23, 2004 | 3.023 | 3.023 | 2.949 | 3.003 | 130,254 | -0.03(-1.02%) |
Apr 22, 2004 | 3.023 | 3.034 | 3.001 | 3.034 | 52,101 | +0.04(+1.19%) |
Apr 21, 2004 | 3.070 | 3.070 | 2.999 | 2.999 | 133,196 | -0.05(-1.56%) |
Apr 20, 2004 | 3.070 | 3.099 | 3.020 | 3.046 | 90,338 | -0.03(-1.01%) |
Apr 19, 2004 | 3.070 | 3.106 | 3.070 | 3.077 | 82,774 | +0.04(+1.41%) |
Apr 16, 2004 | 3.094 | 3.120 | 3.013 | 3.034 | 155,885 | -0.04(-1.24%) |
Apr 15, 2004 | 3.206 | 3.237 | 3.073 | 3.073 | 204,626 | -0.09(-2.71%) |
Apr 14, 2004 | 3.094 | 3.177 | 3.082 | 3.158 | 123,111 | +0.05(+1.61%) |
Apr 13, 2004 | 2.975 | 3.139 | 2.975 | 3.108 | 528,162 | -0.16(-4.88%) |
Apr 12, 2004 | 3.313 | 3.313 | 3.215 | 3.268 | 109,666 | -0.05(-1.36%) |
Apr 08, 2004 | 3.294 | 3.315 | 3.272 | 3.313 | 70,169 | +0.02(+0.58%) |
Apr 07, 2004 | 3.287 | 3.322 | 3.275 | 3.294 | 76,472 | +0.02(+0.58%) |
Apr 06, 2004 | 3.272 | 3.284 | 3.258 | 3.275 | 165,129 | +0.03(+0.81%) |
Apr 05, 2004 | 3.487 | 3.506 | 3.249 | 3.249 | 236,559 | -0.23(-6.57%) |
Apr 02, 2004 | 3.534 | 3.534 | 3.475 | 3.477 | 49,160 | -0.08(-2.14%) |
Apr 01, 2004 | 3.510 | 3.553 | 3.510 | 3.553 | 44,538 | +0.05(+1.56%) |
Mar 31, 2004 | 3.484 | 3.499 | 3.460 | 3.499 | 93,699 | -0.01(-0.27%) |
Mar 30, 2004 | 3.470 | 3.508 | 3.456 | 3.508 | 94,539 | +0.03(+0.89%) |
Mar 29, 2004 | 3.477 | 3.501 | 3.470 | 3.477 | 80,253 | -0.05(-1.28%) |
Mar 26, 2004 | 3.510 | 3.539 | 3.501 | 3.522 | 49,580 | -0.00(-0.13%) |
Mar 25, 2004 | 3.510 | 3.534 | 3.508 | 3.527 | 34,874 | +0.02(+0.47%) |
Mar 24, 2004 | 3.510 | 3.556 | 3.503 | 3.510 | 30,252 | -0.01(-0.20%) |
Mar 23, 2004 | 3.558 | 3.558 | 3.501 | 3.518 | 102,943 | -0.03(-0.94%) |
Mar 22, 2004 | 3.541 | 3.570 | 3.515 | 3.551 | 63,446 | +0.02(+0.61%) |
Mar 19, 2004 | 3.518 | 3.539 | 3.499 | 3.529 | 87,816 | +0.02(+0.68%) |
Mar 18, 2004 | 3.503 | 3.520 | 3.475 | 3.506 | 50,421 | -0.02(-0.47%) |
Mar 17, 2004 | 3.546 | 3.556 | 3.518 | 3.522 | 43,698 | -0.01(-0.27%) |
Mar 16, 2004 | 3.546 | 3.551 | 3.510 | 3.532 | 49,580 | -0.01(-0.27%) |
Mar 15, 2004 | 3.541 | 3.558 | 3.525 | 3.541 | 84,455 | -0.02(-0.67%) |
Mar 12, 2004 | 3.525 | 3.565 | 3.510 | 3.565 | 91,178 | +0.05(+1.49%) |
Mar 11, 2004 | 3.563 | 3.570 | 3.513 | 3.513 | 68,909 | -0.04(-1.20%) |
Mar 10, 2004 | 3.570 | 3.591 | 3.551 | 3.556 | 46,639 | -0.00(-0.07%) |
Mar 09, 2004 | 3.568 | 3.568 | 3.534 | 3.558 | 71,430 | -0.01(-0.27%) |
Mar 08, 2004 | 3.513 | 3.568 | 3.513 | 3.568 | 88,657 | +0.06(+1.70%) |
Mar 05, 2004 | 3.546 | 3.546 | 3.499 | 3.508 | 68,068 | -0.02(-0.67%) |
Mar 04, 2004 | 3.537 | 3.546 | 3.487 | 3.532 | 82,774 | -0.01(-0.34%) |
Mar 03, 2004 | 3.510 | 3.549 | 3.499 | 3.544 | 53,362 | +0.03(+0.74%) |
Mar 02, 2004 | 3.527 | 3.534 | 3.499 | 3.518 | 66,808 | +0.01(+0.41%) |
Mar 01, 2004 | 3.529 | 3.558 | 3.503 | 3.503 | 48,320 | -0.03(-0.74%) |
Feb 27, 2004 | 3.463 | 3.529 | 3.463 | 3.529 | 27,731 | +0.05(+1.58%) |
Feb 26, 2004 | 3.494 | 3.496 | 3.470 | 3.475 | 15,546 | +0.00(+0.07%) |
Feb 25, 2004 | 3.494 | 3.496 | 3.465 | 3.472 | 35,294 | -0.03(-0.88%) |
Feb 24, 2004 | 3.487 | 3.527 | 3.487 | 3.503 | 85,716 | -0.03(-0.81%) |
Feb 23, 2004 | 3.551 | 3.556 | 3.510 | 3.532 | 39,076 | -0.01(-0.27%) |
Feb 20, 2004 | 3.518 | 3.563 | 3.477 | 3.541 | 98,321 | +0.00(+0.13%) |
Feb 19, 2004 | 3.541 | 3.541 | 3.518 | 3.537 | 43,278 | +0.02(+0.54%) |
Feb 18, 2004 | 3.453 | 3.537 | 3.453 | 3.518 | 88,237 | +0.04(+1.16%) |
Feb 17, 2004 | 3.494 | 3.508 | 3.453 | 3.477 | 124,372 | -0.04(-1.15%) |
Feb 13, 2004 | 3.468 | 3.534 | 3.453 | 3.518 | 102,103 | +0.03(+0.75%) |
Feb 12, 2004 | 3.522 | 3.522 | 3.484 | 3.491 | 21,429 | -0.02(-0.61%) |
Feb 11, 2004 | 3.496 | 3.537 | 3.477 | 3.513 | 47,059 | +0.02(+0.61%) |
Feb 10, 2004 | 3.479 | 3.491 | 3.458 | 3.491 | 81,094 | +0.03(+0.89%) |
Feb 09, 2004 | 3.479 | 3.489 | 3.460 | 3.460 | 87,816 | +0.00(+0.14%) |
Feb 06, 2004 | 3.470 | 3.487 | 3.451 | 3.456 | 37,815 | -0.00(-0.07%) |
Feb 05, 2004 | 3.458 | 3.475 | 3.458 | 3.458 | 27,311 | -0.02(-0.48%) |
Feb 04, 2004 | 3.475 | 3.489 | 3.458 | 3.475 | 82,354 | +0.01(+0.34%) |
Feb 03, 2004 | 3.479 | 3.482 | 3.463 | 3.463 | 34,034 | -0.02(-0.48%) |