Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.920 | 3.960 | 3.890 | 3.925 | 206,543 | +0.03(+0.69%) |
Apr 29, 2004 | 3.972 | 4.026 | 3.810 | 3.898 | 219,936 | -0.08(-2.06%) |
Apr 28, 2004 | 3.917 | 4.005 | 3.901 | 3.980 | 246,721 | +0.08(+1.99%) |
Apr 27, 2004 | 4.017 | 4.017 | 3.887 | 3.902 | 252,673 | -0.11(-2.79%) |
Apr 26, 2004 | 3.914 | 4.068 | 3.914 | 4.014 | 427,372 | +0.10(+2.56%) |
Apr 23, 2004 | 3.875 | 3.954 | 3.814 | 3.914 | 122,319 | +0.03(+0.81%) |
Apr 22, 2004 | 3.845 | 4.004 | 3.845 | 3.883 | 271,125 | +0.04(+0.97%) |
Apr 21, 2004 | 3.796 | 3.881 | 3.766 | 3.845 | 298,506 | +0.05(+1.34%) |
Apr 20, 2004 | 3.801 | 3.913 | 3.795 | 3.795 | 363,088 | +0.00(+0.04%) |
Apr 19, 2004 | 3.675 | 3.850 | 3.674 | 3.793 | 504,752 | +0.12(+3.21%) |
Apr 16, 2004 | 3.659 | 3.730 | 3.624 | 3.675 | 398,504 | +0.04(+1.07%) |
Apr 15, 2004 | 3.584 | 3.689 | 3.545 | 3.636 | 489,871 | +0.23(+6.80%) |
Apr 14, 2004 | 3.371 | 3.471 | 3.354 | 3.405 | 168,746 | +0.03(+1.02%) |
Apr 13, 2004 | 3.542 | 3.542 | 3.371 | 3.371 | 149,997 | -0.16(-4.45%) |
Apr 12, 2004 | 3.465 | 3.544 | 3.465 | 3.527 | 100,295 | +0.07(+2.03%) |
Apr 08, 2004 | 3.539 | 3.539 | 3.442 | 3.457 | 198,508 | -0.06(-1.70%) |
Apr 07, 2004 | 3.502 | 3.524 | 3.459 | 3.517 | 130,652 | +0.02(+0.64%) |
Apr 06, 2004 | 3.545 | 3.545 | 3.465 | 3.494 | 215,472 | -0.05(-1.43%) |
Apr 05, 2004 | 3.420 | 3.557 | 3.420 | 3.545 | 247,019 | +0.13(+3.90%) |
Apr 02, 2004 | 3.480 | 3.494 | 3.353 | 3.412 | 223,805 | -0.03(-0.87%) |
Apr 01, 2004 | 3.390 | 3.445 | 3.378 | 3.442 | 302,077 | +0.05(+1.45%) |
Mar 31, 2004 | 3.318 | 3.433 | 3.315 | 3.393 | 279,161 | +0.09(+2.71%) |
Mar 30, 2004 | 3.317 | 3.342 | 3.287 | 3.303 | 200,591 | -0.02(-0.49%) |
Mar 29, 2004 | 3.248 | 3.321 | 3.245 | 3.320 | 437,789 | +0.08(+2.49%) |
Mar 26, 2004 | 3.203 | 3.315 | 3.203 | 3.239 | 432,729 | +0.05(+1.59%) |
Mar 25, 2004 | 3.144 | 3.224 | 3.136 | 3.188 | 213,388 | +0.05(+1.62%) |
Mar 24, 2004 | 3.106 | 3.188 | 3.100 | 3.138 | 244,935 | +0.00(+0.14%) |
Mar 23, 2004 | 3.144 | 3.193 | 3.129 | 3.133 | 224,400 | -0.01(-0.43%) |
Mar 22, 2004 | 3.196 | 3.197 | 3.111 | 3.147 | 195,531 | -0.05(-1.45%) |
Mar 19, 2004 | 3.203 | 3.269 | 3.176 | 3.193 | 270,232 | -0.00(-0.09%) |
Mar 18, 2004 | 3.158 | 3.239 | 3.158 | 3.196 | 285,411 | +0.03(+1.09%) |
Mar 17, 2004 | 3.129 | 3.185 | 3.129 | 3.161 | 164,877 | +0.03(+1.10%) |
Mar 16, 2004 | 3.049 | 3.196 | 3.049 | 3.127 | 399,397 | +0.08(+2.60%) |
Mar 15, 2004 | 3.136 | 3.136 | 3.048 | 3.048 | 267,554 | -0.09(-2.99%) |
Mar 12, 2004 | 3.084 | 3.151 | 3.046 | 3.142 | 229,162 | +0.08(+2.63%) |
Mar 11, 2004 | 3.248 | 3.266 | 3.061 | 3.061 | 470,824 | +0.09(+2.96%) |
Mar 10, 2004 | 3.024 | 3.024 | 2.942 | 2.973 | 206,841 | -0.04(-1.44%) |
Mar 09, 2004 | 3.039 | 3.039 | 2.979 | 3.017 | 222,019 | -0.02(-0.59%) |
Mar 08, 2004 | 3.009 | 3.054 | 3.009 | 3.035 | 220,829 | +0.02(+0.79%) |
Mar 05, 2004 | 3.061 | 3.061 | 3.003 | 3.011 | 372,611 | -0.05(-1.66%) |
Mar 04, 2004 | 3.055 | 3.105 | 3.017 | 3.061 | 269,042 | +0.01(+0.29%) |
Mar 03, 2004 | 3.012 | 3.058 | 2.987 | 3.052 | 254,459 | +0.04(+1.34%) |
Mar 02, 2004 | 3.115 | 3.121 | 2.999 | 3.012 | 406,539 | -0.10(-3.31%) |
Mar 01, 2004 | 3.091 | 3.117 | 2.987 | 3.115 | 290,470 | +0.01(+0.29%) |
Feb 27, 2004 | 3.099 | 3.178 | 3.054 | 3.106 | 275,887 | -0.01(-0.38%) |
Feb 26, 2004 | 3.076 | 3.154 | 3.046 | 3.118 | 284,518 | +0.04(+1.31%) |
Feb 25, 2004 | 3.097 | 3.144 | 3.023 | 3.078 | 390,171 | -0.02(-0.63%) |
Feb 24, 2004 | 3.173 | 3.173 | 3.057 | 3.097 | 302,375 | -0.09(-2.95%) |
Feb 23, 2004 | 3.193 | 3.238 | 3.154 | 3.191 | 172,318 | -0.00(-0.05%) |
Feb 20, 2004 | 3.264 | 3.264 | 3.106 | 3.193 | 199,400 | -0.08(-2.55%) |
Feb 19, 2004 | 3.263 | 3.285 | 3.256 | 3.276 | 190,472 | +0.03(+0.87%) |
Feb 18, 2004 | 3.293 | 3.300 | 3.211 | 3.248 | 142,854 | -0.04(-1.09%) |
Feb 17, 2004 | 3.329 | 3.329 | 3.226 | 3.284 | 299,696 | -0.05(-1.39%) |
Feb 13, 2004 | 3.532 | 3.535 | 3.241 | 3.330 | 487,490 | -0.20(-5.71%) |
Feb 12, 2004 | 3.518 | 3.532 | 3.457 | 3.532 | 218,150 | +0.01(+0.38%) |
Feb 11, 2004 | 3.430 | 3.587 | 3.430 | 3.518 | 194,639 | +0.09(+2.48%) |
Feb 10, 2004 | 3.396 | 3.487 | 3.345 | 3.433 | 260,114 | +0.05(+1.55%) |
Feb 09, 2004 | 3.415 | 3.415 | 3.363 | 3.381 | 128,568 | -0.03(-0.92%) |
Feb 06, 2004 | 3.396 | 3.420 | 3.324 | 3.412 | 214,579 | +0.01(+0.31%) |
Feb 05, 2004 | 3.420 | 3.420 | 3.360 | 3.402 | 134,818 | -0.02(-0.52%) |
Feb 04, 2004 | 3.435 | 3.486 | 3.345 | 3.420 | 508,621 | +0.01(+0.22%) |
Feb 03, 2004 | 3.644 | 3.644 | 3.353 | 3.412 | 535,108 | -0.24(-6.70%) |