Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.989 | 4.044 | 3.921 | 3.996 | 759,547 | +0.01(+0.34%) |
Apr 29, 2004 | 4.029 | 4.060 | 3.976 | 3.982 | 882,272 | -0.05(-1.16%) |
Apr 28, 2004 | 4.155 | 4.155 | 4.029 | 4.029 | 531,308 | -0.15(-3.49%) |
Apr 27, 2004 | 4.164 | 4.211 | 4.144 | 4.175 | 977,309 | +0.02(+0.58%) |
Apr 26, 2004 | 4.233 | 4.256 | 4.129 | 4.151 | 1,144,933 | -0.08(-1.96%) |
Apr 23, 2004 | 4.284 | 4.284 | 4.205 | 4.233 | 1,617,873 | -0.05(-1.19%) |
Apr 22, 2004 | 4.149 | 4.300 | 4.149 | 4.284 | 1,423,309 | +0.13(+3.25%) |
Apr 21, 2004 | 4.069 | 4.149 | 4.057 | 4.149 | 947,376 | +0.07(+1.64%) |
Apr 20, 2004 | 4.089 | 4.113 | 4.076 | 4.082 | 693,694 | +0.01(+0.16%) |
Apr 19, 2004 | 4.050 | 4.109 | 4.022 | 4.076 | 883,020 | +0.03(+0.66%) |
Apr 16, 2004 | 3.917 | 4.180 | 3.917 | 4.049 | 1,463,718 | +0.13(+3.38%) |
Apr 15, 2004 | 3.771 | 3.935 | 3.771 | 3.917 | 1,829,648 | +0.20(+5.36%) |
Apr 14, 2004 | 3.822 | 3.822 | 3.675 | 3.718 | 1,597,668 | -0.10(-2.73%) |
Apr 13, 2004 | 3.899 | 3.899 | 3.795 | 3.822 | 1,694,950 | -0.08(-1.99%) |
Apr 12, 2004 | 3.867 | 3.899 | 3.867 | 3.899 | 873,292 | +0.03(+0.86%) |
Apr 08, 2004 | 3.961 | 3.961 | 3.862 | 3.866 | 601,651 | -0.09(-2.36%) |
Apr 07, 2004 | 3.969 | 3.973 | 3.861 | 3.960 | 913,701 | -0.02(-0.40%) |
Apr 06, 2004 | 3.953 | 3.984 | 3.925 | 3.976 | 1,096,292 | +0.02(+0.57%) |
Apr 05, 2004 | 3.976 | 3.984 | 3.929 | 3.953 | 1,569,232 | -0.05(-1.37%) |
Apr 02, 2004 | 3.822 | 4.049 | 3.822 | 4.008 | 1,780,259 | +0.12(+2.99%) |
Apr 01, 2004 | 3.875 | 3.895 | 3.875 | 3.891 | 918,940 | +0.02(+0.59%) |
Mar 31, 2004 | 3.889 | 3.895 | 3.865 | 3.869 | 940,641 | -0.01(-0.38%) |
Mar 30, 2004 | 3.889 | 3.889 | 3.863 | 3.883 | 496,886 | -0.01(-0.14%) |
Mar 29, 2004 | 3.882 | 3.902 | 3.881 | 3.889 | 1,478,685 | +0.00(+0.03%) |
Mar 26, 2004 | 3.895 | 3.907 | 3.875 | 3.887 | 820,909 | -0.00(-0.03%) |
Mar 25, 2004 | 3.875 | 3.942 | 3.875 | 3.889 | 968,329 | +0.01(+0.35%) |
Mar 24, 2004 | 3.906 | 3.925 | 3.867 | 3.875 | 1,713,658 | -0.03(-0.75%) |
Mar 23, 2004 | 3.842 | 3.923 | 3.818 | 3.905 | 961,594 | +0.10(+2.53%) |
Mar 22, 2004 | 3.931 | 3.931 | 3.766 | 3.809 | 962,342 | -0.12(-3.09%) |
Mar 19, 2004 | 3.937 | 3.980 | 3.855 | 3.930 | 802,950 | +0.01(+0.34%) |
Mar 18, 2004 | 3.981 | 3.981 | 3.910 | 3.917 | 891,252 | -0.06(-1.61%) |
Mar 17, 2004 | 3.915 | 4.006 | 3.883 | 3.981 | 623,352 | +0.10(+2.55%) |
Mar 16, 2004 | 3.984 | 3.984 | 3.859 | 3.882 | 773,017 | -0.05(-1.22%) |
Mar 15, 2004 | 4.036 | 4.042 | 3.922 | 3.930 | 579,949 | -0.09(-2.13%) |
Mar 12, 2004 | 4.002 | 4.028 | 3.981 | 4.016 | 874,040 | +0.01(+0.37%) |
Mar 11, 2004 | 4.119 | 4.119 | 3.986 | 4.001 | 1,362,695 | -0.12(-2.82%) |
Mar 10, 2004 | 4.155 | 4.173 | 4.089 | 4.117 | 1,566,239 | -0.05(-1.22%) |
Mar 09, 2004 | 4.323 | 4.323 | 4.168 | 4.168 | 2,727,635 | -0.16(-3.68%) |
Mar 08, 2004 | 4.331 | 4.332 | 4.307 | 4.327 | 903,225 | +0.04(+0.84%) |
Mar 05, 2004 | 4.236 | 4.304 | 4.216 | 4.291 | 524,574 | +0.04(+0.85%) |
Mar 04, 2004 | 4.263 | 4.263 | 4.212 | 4.255 | 291,845 | +0.01(+0.19%) |
Mar 03, 2004 | 4.236 | 4.271 | 4.212 | 4.247 | 859,074 | -0.00(-0.06%) |
Mar 02, 2004 | 4.229 | 4.258 | 4.216 | 4.250 | 554,506 | +0.04(+0.95%) |
Mar 01, 2004 | 4.176 | 4.229 | 4.143 | 4.209 | 615,121 | +0.05(+1.29%) |
Feb 27, 2004 | 4.143 | 4.205 | 4.116 | 4.156 | 663,013 | +0.01(+0.32%) |
Feb 26, 2004 | 4.089 | 4.159 | 4.077 | 4.143 | 681,721 | +0.06(+1.44%) |
Feb 25, 2004 | 4.132 | 4.136 | 4.072 | 4.084 | 1,831,893 | -0.04(-0.94%) |
Feb 24, 2004 | 4.189 | 4.189 | 4.112 | 4.123 | 1,370,178 | -0.07(-1.59%) |
Feb 23, 2004 | 4.263 | 4.266 | 4.155 | 4.189 | 1,088,809 | -0.06(-1.38%) |
Feb 20, 2004 | 4.303 | 4.303 | 4.243 | 4.248 | 1,221,262 | -0.05(-1.18%) |
Feb 19, 2004 | 4.330 | 4.334 | 4.296 | 4.299 | 1,181,601 | -0.03(-0.59%) |
Feb 18, 2004 | 4.310 | 4.336 | 4.282 | 4.324 | 1,571,477 | +0.03(+0.68%) |
Feb 17, 2004 | 4.304 | 4.326 | 4.274 | 4.295 | 592,671 | +0.02(+0.41%) |
Feb 13, 2004 | 4.278 | 4.284 | 4.263 | 4.278 | 1,222,010 | +0.00(+0.00%) |
Feb 12, 2004 | 4.276 | 4.310 | 4.270 | 4.278 | 990,030 | -0.01(-0.28%) |
Feb 11, 2004 | 4.244 | 4.303 | 4.216 | 4.290 | 1,079,829 | +0.03(+0.75%) |
Feb 10, 2004 | 4.139 | 4.263 | 4.129 | 4.258 | 1,366,436 | +0.11(+2.54%) |
Feb 09, 2004 | 4.200 | 4.209 | 4.116 | 4.152 | 1,413,581 | -0.06(-1.46%) |
Feb 06, 2004 | 4.131 | 4.216 | 4.112 | 4.213 | 802,950 | +0.08(+2.01%) |
Feb 05, 2004 | 4.077 | 4.156 | 4.076 | 4.131 | 1,023,705 | +0.05(+1.34%) |
Feb 04, 2004 | 4.143 | 4.144 | 4.069 | 4.076 | 1,487,665 | -0.07(-1.77%) |
Feb 03, 2004 | 4.183 | 4.223 | 4.149 | 4.149 | 1,323,034 | -0.05(-1.15%) |