Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.130 | 4.473 | 4.103 | 4.300 | 588,527 | +0.23(+5.60%) |
Apr 29, 2004 | 4.238 | 4.241 | 4.026 | 4.072 | 608,185 | -0.15(-3.63%) |
Apr 28, 2004 | 4.443 | 4.443 | 4.155 | 4.225 | 225,862 | -0.21(-4.75%) |
Apr 27, 2004 | 4.281 | 4.493 | 4.250 | 4.436 | 456,539 | +0.19(+4.37%) |
Apr 26, 2004 | 4.138 | 4.275 | 4.094 | 4.250 | 390,746 | +0.11(+2.56%) |
Apr 23, 2004 | 3.986 | 4.175 | 3.968 | 4.144 | 326,157 | +0.18(+4.59%) |
Apr 22, 2004 | 3.748 | 4.026 | 3.728 | 3.962 | 359,454 | +0.13(+3.35%) |
Apr 21, 2004 | 3.754 | 3.881 | 3.744 | 3.834 | 441,696 | +0.09(+2.50%) |
Apr 20, 2004 | 3.652 | 3.769 | 3.624 | 3.740 | 316,930 | +0.10(+2.77%) |
Apr 19, 2004 | 3.563 | 3.659 | 3.558 | 3.639 | 98,689 | +0.03(+0.72%) |
Apr 16, 2004 | 3.614 | 3.646 | 3.572 | 3.613 | 66,996 | +0.06(+1.79%) |
Apr 15, 2004 | 3.614 | 3.614 | 3.505 | 3.550 | 62,984 | +0.03(+0.92%) |
Apr 14, 2004 | 3.664 | 3.664 | 3.501 | 3.517 | 66,194 | -0.13(-3.55%) |
Apr 13, 2004 | 3.614 | 3.677 | 3.614 | 3.647 | 237,095 | +0.03(+0.93%) |
Apr 12, 2004 | 3.434 | 3.665 | 3.434 | 3.613 | 80,235 | +0.14(+3.91%) |
Apr 08, 2004 | 3.434 | 3.493 | 3.368 | 3.477 | 117,544 | +0.11(+3.37%) |
Apr 07, 2004 | 3.475 | 3.538 | 3.328 | 3.364 | 209,013 | -0.11(-3.23%) |
Apr 06, 2004 | 3.673 | 3.684 | 3.476 | 3.476 | 132,789 | -0.19(-5.20%) |
Apr 05, 2004 | 3.614 | 3.862 | 3.510 | 3.667 | 243,514 | +0.06(+1.69%) |
Apr 02, 2004 | 3.619 | 3.644 | 3.535 | 3.606 | 63,386 | -0.01(-0.34%) |
Apr 01, 2004 | 3.687 | 3.712 | 3.540 | 3.618 | 110,724 | -0.10(-2.71%) |
Mar 31, 2004 | 3.649 | 3.781 | 3.459 | 3.719 | 163,279 | +0.04(+1.15%) |
Mar 30, 2004 | 3.651 | 3.677 | 3.602 | 3.677 | 107,114 | +0.04(+1.10%) |
Mar 29, 2004 | 3.436 | 3.639 | 3.436 | 3.637 | 227,467 | +0.17(+4.89%) |
Mar 26, 2004 | 3.493 | 3.521 | 3.466 | 3.467 | 233,084 | -0.03(-0.75%) |
Mar 25, 2004 | 3.390 | 3.507 | 3.388 | 3.493 | 139,609 | -0.01(-0.43%) |
Mar 24, 2004 | 3.490 | 3.515 | 3.422 | 3.508 | 145,226 | +0.02(+0.46%) |
Mar 23, 2004 | 3.515 | 3.515 | 3.389 | 3.492 | 78,229 | -0.00(-0.11%) |
Mar 22, 2004 | 3.481 | 3.515 | 3.426 | 3.496 | 142,819 | +0.03(+0.79%) |
Mar 19, 2004 | 3.440 | 3.508 | 3.371 | 3.469 | 170,500 | -0.02(-0.46%) |
Mar 18, 2004 | 3.365 | 3.490 | 3.365 | 3.485 | 88,660 | +0.15(+4.56%) |
Mar 17, 2004 | 3.491 | 3.512 | 3.333 | 3.333 | 192,966 | -0.06(-1.65%) |
Mar 16, 2004 | 3.459 | 3.475 | 3.378 | 3.389 | 98,288 | +0.02(+0.52%) |
Mar 15, 2004 | 3.365 | 3.456 | 3.333 | 3.371 | 86,654 | -0.03(-0.88%) |
Mar 12, 2004 | 3.365 | 3.415 | 3.304 | 3.401 | 133,592 | +0.05(+1.53%) |
Mar 11, 2004 | 3.228 | 3.401 | 3.228 | 3.350 | 320,941 | +0.10(+3.07%) |
Mar 10, 2004 | 3.558 | 3.558 | 3.148 | 3.250 | 801,151 | -0.29(-8.17%) |
Mar 09, 2004 | 3.511 | 3.589 | 3.490 | 3.540 | 294,063 | +0.03(+0.82%) |
Mar 08, 2004 | 3.614 | 3.739 | 3.395 | 3.511 | 209,414 | -0.11(-3.16%) |
Mar 05, 2004 | 3.652 | 3.677 | 3.626 | 3.626 | 106,312 | -0.04(-1.16%) |
Mar 04, 2004 | 3.677 | 3.689 | 3.644 | 3.668 | 59,775 | -0.01(-0.24%) |
Mar 03, 2004 | 3.709 | 3.719 | 3.649 | 3.677 | 225,461 | -0.01(-0.24%) |
Mar 02, 2004 | 3.739 | 3.845 | 3.684 | 3.686 | 368,682 | -0.14(-3.55%) |
Mar 01, 2004 | 3.479 | 3.839 | 3.479 | 3.821 | 358,652 | +0.28(+7.84%) |
Feb 27, 2004 | 3.483 | 3.552 | 3.476 | 3.543 | 359,053 | +0.07(+1.90%) |
Feb 26, 2004 | 3.459 | 3.477 | 3.404 | 3.477 | 173,308 | +0.03(+0.98%) |
Feb 25, 2004 | 3.416 | 3.465 | 3.410 | 3.444 | 197,379 | +0.02(+0.47%) |
Feb 24, 2004 | 3.345 | 3.452 | 3.341 | 3.427 | 337,390 | +0.06(+1.81%) |
Feb 23, 2004 | 3.471 | 3.551 | 3.365 | 3.366 | 639,075 | -0.21(-5.99%) |
Feb 20, 2004 | 3.321 | 3.638 | 3.321 | 3.581 | 561,247 | +0.24(+7.20%) |
Feb 19, 2004 | 3.203 | 3.389 | 3.138 | 3.340 | 840,065 | +0.29(+9.39%) |
Feb 18, 2004 | 3.116 | 3.116 | 2.840 | 3.054 | 168,895 | -0.08(-2.47%) |
Feb 17, 2004 | 3.135 | 3.135 | 3.116 | 3.131 | 105,910 | -0.00(-0.12%) |
Feb 13, 2004 | 3.166 | 3.166 | 3.128 | 3.135 | 26,878 | +0.00(+0.04%) |
Feb 12, 2004 | 3.085 | 3.174 | 3.085 | 3.133 | 142,016 | +0.04(+1.38%) |
Feb 11, 2004 | 3.054 | 3.116 | 3.036 | 3.091 | 523,937 | +0.04(+1.47%) |
Feb 10, 2004 | 3.078 | 3.078 | 2.996 | 3.046 | 92,671 | +0.08(+2.69%) |
Feb 09, 2004 | 2.918 | 3.077 | 2.918 | 2.966 | 261,567 | +0.01(+0.42%) |
Feb 06, 2004 | 2.954 | 2.965 | 2.939 | 2.954 | 67,798 | +0.00(+0.00%) |
Feb 05, 2004 | 2.929 | 2.966 | 2.929 | 2.954 | 62,182 | +0.02(+0.85%) |
Feb 04, 2004 | 2.929 | 2.954 | 2.875 | 2.929 | 179,326 | +0.00(+0.00%) |
Feb 03, 2004 | 2.954 | 2.954 | 2.873 | 2.929 | 99,893 | +0.02(+0.73%) |