Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.283 | 3.414 | 3.265 | 3.348 | 37,622 | +0.09(+2.61%) |
Apr 29, 2004 | 3.258 | 3.262 | 3.219 | 3.262 | 5,219 | +0.04(+1.36%) |
Apr 28, 2004 | 3.212 | 3.256 | 3.212 | 3.219 | 13,265 | +0.06(+1.82%) |
Apr 27, 2004 | 3.169 | 3.219 | 3.104 | 3.161 | 7,611 | -0.01(-0.43%) |
Apr 26, 2004 | 3.175 | 3.175 | 3.175 | 3.175 | 217 | -0.05(-1.64%) |
Apr 23, 2004 | 3.218 | 3.230 | 3.173 | 3.228 | 5,654 | +0.02(+0.65%) |
Apr 22, 2004 | 3.164 | 3.207 | 3.164 | 3.207 | 13,048 | +0.05(+1.45%) |
Apr 21, 2004 | 3.173 | 3.184 | 3.161 | 3.161 | 5,654 | +0.00(+0.00%) |
Apr 20, 2004 | 3.164 | 3.164 | 3.161 | 3.161 | 15,440 | -0.01(-0.36%) |
Apr 19, 2004 | 3.150 | 3.184 | 3.150 | 3.173 | 13,700 | +0.01(+0.36%) |
Apr 16, 2004 | 3.104 | 3.180 | 3.104 | 3.161 | 4,784 | -0.00(-0.07%) |
Apr 15, 2004 | 3.274 | 3.274 | 3.104 | 3.164 | 27,836 | -0.11(-3.44%) |
Apr 14, 2004 | 3.325 | 3.414 | 3.276 | 3.276 | 11,961 | -0.09(-2.73%) |
Apr 13, 2004 | 3.391 | 3.391 | 3.348 | 3.368 | 2,827 | -0.05(-1.35%) |
Apr 12, 2004 | 3.412 | 3.414 | 3.329 | 3.414 | 26,096 | +0.00(+0.07%) |
Apr 08, 2004 | 3.384 | 3.412 | 3.325 | 3.412 | 17,832 | +0.06(+1.64%) |
Apr 07, 2004 | 3.313 | 3.426 | 3.311 | 3.357 | 40,667 | +0.07(+2.10%) |
Apr 06, 2004 | 3.276 | 3.308 | 3.244 | 3.288 | 18,267 | +0.07(+2.14%) |
Apr 05, 2004 | 3.150 | 3.219 | 3.150 | 3.219 | 5,436 | +0.02(+0.72%) |
Apr 02, 2004 | 3.189 | 3.219 | 3.171 | 3.196 | 8,481 | +0.03(+1.09%) |
Apr 01, 2004 | 3.136 | 3.168 | 3.118 | 3.161 | 5,654 | -0.03(-0.94%) |
Mar 31, 2004 | 3.206 | 3.276 | 3.191 | 3.191 | 14,570 | -0.09(-2.66%) |
Mar 30, 2004 | 3.221 | 3.279 | 3.115 | 3.279 | 17,615 | -0.03(-0.90%) |
Mar 29, 2004 | 3.258 | 3.368 | 3.246 | 3.308 | 18,920 | +0.07(+2.06%) |
Mar 26, 2004 | 3.104 | 3.242 | 3.104 | 3.242 | 6,306 | +0.07(+2.17%) |
Mar 25, 2004 | 3.265 | 3.265 | 3.157 | 3.173 | 51,106 | -0.09(-2.61%) |
Mar 24, 2004 | 3.315 | 3.322 | 3.226 | 3.258 | 2,609 | -0.05(-1.60%) |
Mar 23, 2004 | 3.173 | 3.368 | 3.173 | 3.311 | 12,395 | -0.05(-1.50%) |
Mar 22, 2004 | 3.219 | 3.368 | 3.214 | 3.361 | 90,686 | +0.05(+1.39%) |
Mar 19, 2004 | 3.166 | 3.322 | 3.166 | 3.315 | 29,141 | +0.13(+3.97%) |
Mar 18, 2004 | 3.184 | 3.253 | 3.127 | 3.189 | 22,834 | +0.00(+0.07%) |
Mar 17, 2004 | 3.253 | 3.253 | 3.187 | 3.187 | 5,654 | -0.05(-1.56%) |
Mar 16, 2004 | 3.244 | 3.253 | 3.219 | 3.237 | 3,479 | -0.00(-0.14%) |
Mar 15, 2004 | 3.196 | 3.242 | 3.196 | 3.242 | 8,046 | +0.07(+2.17%) |
Mar 12, 2004 | 3.136 | 3.214 | 3.136 | 3.173 | 5,436 | +0.01(+0.22%) |
Mar 11, 2004 | 3.180 | 3.190 | 3.127 | 3.166 | 29,358 | -0.09(-2.69%) |
Mar 10, 2004 | 3.354 | 3.357 | 3.233 | 3.253 | 33,273 | -0.09(-2.55%) |
Mar 09, 2004 | 3.428 | 3.428 | 3.338 | 3.338 | 15,875 | -0.04(-1.29%) |
Mar 08, 2004 | 3.283 | 3.426 | 3.276 | 3.382 | 26,749 | +0.15(+4.70%) |
Mar 05, 2004 | 3.099 | 3.279 | 3.099 | 3.230 | 140,270 | +0.15(+4.93%) |
Mar 04, 2004 | 3.065 | 3.081 | 3.044 | 3.079 | 15,223 | +0.03(+1.06%) |
Mar 03, 2004 | 3.043 | 3.046 | 3.026 | 3.046 | 10,221 | +0.00(+0.08%) |
Mar 02, 2004 | 2.993 | 3.044 | 2.993 | 3.044 | 5,219 | +0.00(+0.07%) |
Mar 01, 2004 | 2.968 | 3.044 | 2.968 | 3.042 | 11,961 | +0.04(+1.30%) |
Feb 27, 2004 | 3.006 | 3.023 | 2.952 | 3.003 | 12,178 | -0.00(-0.16%) |
Feb 26, 2004 | 3.049 | 3.049 | 3.007 | 3.007 | 869 | -0.02(-0.52%) |
Feb 25, 2004 | 3.021 | 3.083 | 2.977 | 3.023 | 15,223 | +0.03(+1.15%) |
Feb 24, 2004 | 3.026 | 3.026 | 2.989 | 2.989 | 14,135 | -0.03(-0.87%) |
Feb 23, 2004 | 3.012 | 3.016 | 2.961 | 3.015 | 28,488 | +0.05(+1.66%) |
Feb 20, 2004 | 3.044 | 3.044 | 2.966 | 2.966 | 4,349 | +0.00(+0.00%) |
Feb 19, 2004 | 2.989 | 3.044 | 2.965 | 2.966 | 37,187 | -0.02(-0.77%) |
Feb 18, 2004 | 2.993 | 3.029 | 2.973 | 2.989 | 45,234 | -0.04(-1.37%) |
Feb 17, 2004 | 3.076 | 3.076 | 2.984 | 3.030 | 10,873 | +0.05(+1.78%) |
Feb 13, 2004 | 2.991 | 3.058 | 2.954 | 2.977 | 11,091 | -0.03(-1.15%) |
Feb 12, 2004 | 2.969 | 3.065 | 2.969 | 3.012 | 10,003 | -0.03(-0.85%) |
Feb 11, 2004 | 2.947 | 3.072 | 2.947 | 3.038 | 16,527 | +0.06(+1.94%) |
Feb 10, 2004 | 2.989 | 3.060 | 2.980 | 2.980 | 30,011 | +0.01(+0.46%) |
Feb 09, 2004 | 2.966 | 2.989 | 2.918 | 2.966 | 15,658 | +0.00(+0.01%) |
Feb 06, 2004 | 2.897 | 2.966 | 2.897 | 2.966 | 28,054 | +0.03(+1.18%) |
Feb 05, 2004 | 2.844 | 2.975 | 2.844 | 2.931 | 29,358 | +0.06(+2.00%) |
Feb 04, 2004 | 2.816 | 2.885 | 2.759 | 2.874 | 34,578 | +0.10(+3.54%) |
Feb 03, 2004 | 2.724 | 2.805 | 2.724 | 2.776 | 12,395 | +0.04(+1.45%) |