Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.219 | 3.219 | 3.046 | 3.065 | 128,399 | -0.15(-4.76%) |
Apr 29, 2004 | 3.209 | 3.272 | 3.203 | 3.219 | 75,160 | +0.01(+0.42%) |
Apr 28, 2004 | 3.314 | 3.314 | 3.198 | 3.205 | 147,712 | -0.12(-3.57%) |
Apr 27, 2004 | 3.292 | 3.324 | 3.269 | 3.324 | 130,487 | +0.03(+0.99%) |
Apr 26, 2004 | 3.249 | 3.343 | 3.249 | 3.292 | 109,609 | +0.04(+1.30%) |
Apr 23, 2004 | 3.255 | 3.257 | 3.228 | 3.249 | 140,404 | +0.00(+0.00%) |
Apr 22, 2004 | 3.171 | 3.253 | 3.171 | 3.249 | 70,985 | +0.09(+2.79%) |
Apr 21, 2004 | 3.094 | 3.161 | 3.085 | 3.161 | 72,029 | +0.08(+2.48%) |
Apr 20, 2004 | 3.230 | 3.255 | 3.085 | 3.085 | 68,897 | -0.14(-4.39%) |
Apr 19, 2004 | 3.180 | 3.247 | 3.165 | 3.226 | 96,560 | +0.04(+1.32%) |
Apr 16, 2004 | 3.190 | 3.238 | 3.171 | 3.184 | 48,541 | -0.00(-0.06%) |
Apr 15, 2004 | 3.190 | 3.228 | 3.132 | 3.186 | 105,956 | -0.00(-0.12%) |
Apr 14, 2004 | 3.180 | 3.190 | 3.134 | 3.190 | 146,146 | +0.00(+0.00%) |
Apr 13, 2004 | 3.215 | 3.219 | 3.161 | 3.190 | 146,668 | -0.02(-0.60%) |
Apr 12, 2004 | 3.200 | 3.238 | 3.200 | 3.209 | 45,931 | +0.00(+0.00%) |
Apr 08, 2004 | 3.192 | 3.234 | 3.190 | 3.209 | 68,897 | +0.02(+0.54%) |
Apr 07, 2004 | 3.238 | 3.247 | 3.190 | 3.192 | 141,970 | -0.05(-1.59%) |
Apr 06, 2004 | 3.219 | 3.257 | 3.219 | 3.244 | 105,434 | +0.02(+0.77%) |
Apr 05, 2004 | 3.221 | 3.247 | 3.213 | 3.219 | 115,873 | -0.00(-0.06%) |
Apr 02, 2004 | 3.161 | 3.228 | 3.154 | 3.221 | 156,585 | +0.10(+3.07%) |
Apr 01, 2004 | 3.006 | 3.125 | 2.998 | 3.125 | 138,838 | +0.12(+3.95%) |
Mar 31, 2004 | 2.931 | 3.008 | 2.899 | 3.006 | 205,126 | +0.08(+2.75%) |
Mar 30, 2004 | 2.916 | 2.931 | 2.916 | 2.926 | 77,248 | +0.02(+0.59%) |
Mar 29, 2004 | 2.883 | 2.931 | 2.883 | 2.908 | 112,219 | +0.03(+1.07%) |
Mar 26, 2004 | 2.887 | 2.887 | 2.855 | 2.878 | 182,160 | -0.01(-0.33%) |
Mar 25, 2004 | 2.880 | 2.893 | 2.874 | 2.887 | 106,999 | +0.01(+0.47%) |
Mar 24, 2004 | 2.903 | 2.903 | 2.866 | 2.874 | 82,468 | -0.03(-0.99%) |
Mar 23, 2004 | 2.855 | 2.924 | 2.855 | 2.903 | 154,497 | +0.05(+1.81%) |
Mar 22, 2004 | 2.864 | 2.876 | 2.813 | 2.851 | 197,819 | -0.00(-0.13%) |
Mar 19, 2004 | 2.908 | 2.908 | 2.816 | 2.855 | 173,287 | -0.04(-1.46%) |
Mar 18, 2004 | 2.956 | 2.987 | 2.893 | 2.897 | 121,614 | -0.07(-2.33%) |
Mar 17, 2004 | 2.970 | 2.991 | 2.960 | 2.966 | 75,160 | +0.01(+0.32%) |
Mar 16, 2004 | 2.966 | 3.018 | 2.950 | 2.956 | 231,746 | -0.01(-0.32%) |
Mar 15, 2004 | 3.014 | 3.042 | 2.960 | 2.966 | 152,409 | -0.05(-1.59%) |
Mar 12, 2004 | 2.893 | 3.014 | 2.874 | 3.014 | 113,263 | +0.13(+4.59%) |
Mar 11, 2004 | 2.832 | 2.893 | 2.788 | 2.881 | 413,385 | +0.06(+2.10%) |
Mar 10, 2004 | 3.161 | 3.194 | 2.822 | 2.822 | 280,287 | -0.35(-11.00%) |
Mar 09, 2004 | 3.240 | 3.257 | 3.171 | 3.171 | 93,951 | -0.08(-2.42%) |
Mar 08, 2004 | 3.257 | 3.290 | 3.238 | 3.249 | 126,312 | -0.01(-0.24%) |
Mar 05, 2004 | 3.217 | 3.263 | 3.209 | 3.257 | 74,117 | +0.04(+1.25%) |
Mar 04, 2004 | 3.209 | 3.238 | 3.182 | 3.217 | 68,897 | +0.02(+0.66%) |
Mar 03, 2004 | 3.219 | 3.236 | 3.196 | 3.196 | 67,853 | -0.03(-0.89%) |
Mar 02, 2004 | 3.259 | 3.267 | 3.221 | 3.224 | 105,956 | -0.03(-1.06%) |
Mar 01, 2004 | 3.161 | 3.270 | 3.159 | 3.259 | 154,497 | +0.11(+3.40%) |
Feb 27, 2004 | 3.106 | 3.159 | 3.106 | 3.152 | 121,614 | +0.05(+1.48%) |
Feb 26, 2004 | 3.113 | 3.113 | 3.090 | 3.106 | 127,356 | -0.02(-0.55%) |
Feb 25, 2004 | 3.113 | 3.132 | 3.085 | 3.123 | 124,746 | -0.02(-0.61%) |
Feb 24, 2004 | 3.104 | 3.171 | 3.098 | 3.142 | 119,526 | +0.05(+1.55%) |
Feb 23, 2004 | 3.131 | 3.132 | 3.094 | 3.094 | 195,731 | -0.04(-1.16%) |
Feb 20, 2004 | 3.096 | 3.152 | 3.081 | 3.131 | 131,009 | +0.04(+1.24%) |
Feb 19, 2004 | 3.119 | 3.129 | 3.075 | 3.092 | 103,868 | -0.04(-1.34%) |
Feb 18, 2004 | 3.132 | 3.140 | 3.109 | 3.134 | 99,692 | +0.01(+0.24%) |
Feb 17, 2004 | 3.113 | 3.129 | 3.102 | 3.127 | 82,468 | +0.02(+0.62%) |
Feb 13, 2004 | 3.132 | 3.132 | 3.085 | 3.108 | 134,141 | -0.03(-0.92%) |
Feb 12, 2004 | 3.117 | 3.190 | 3.090 | 3.136 | 150,843 | +0.02(+0.61%) |
Feb 11, 2004 | 3.109 | 3.125 | 3.106 | 3.117 | 224,438 | -0.01(-0.18%) |
Feb 10, 2004 | 3.081 | 3.123 | 3.065 | 3.123 | 126,312 | +0.04(+1.31%) |
Feb 09, 2004 | 3.046 | 3.127 | 3.041 | 3.083 | 230,180 | +0.06(+1.84%) |
Feb 06, 2004 | 2.797 | 3.029 | 2.797 | 3.027 | 403,990 | +0.24(+8.59%) |
Feb 05, 2004 | 2.650 | 2.814 | 2.650 | 2.788 | 386,765 | +0.15(+5.59%) |
Feb 04, 2004 | 2.751 | 2.759 | 2.638 | 2.640 | 417,038 | -0.11(-4.04%) |
Feb 03, 2004 | 2.510 | 2.826 | 2.471 | 2.751 | 785,014 | +0.22(+8.79%) |