Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.767 | 3.941 | 3.767 | 3.921 | 84,171 | +0.13(+3.30%) |
Apr 29, 2004 | 3.719 | 3.893 | 3.719 | 3.796 | 24,078 | -0.05(-1.25%) |
Apr 28, 2004 | 3.787 | 3.902 | 3.758 | 3.844 | 27,296 | +0.04(+1.01%) |
Apr 27, 2004 | 3.787 | 3.931 | 3.719 | 3.806 | 68,084 | -0.08(-1.99%) |
Apr 26, 2004 | 3.806 | 3.921 | 3.681 | 3.883 | 154,020 | -0.06(-1.47%) |
Apr 23, 2004 | 3.912 | 3.941 | 3.854 | 3.941 | 90,502 | +0.05(+1.24%) |
Apr 22, 2004 | 3.758 | 4.018 | 3.758 | 3.893 | 164,294 | +0.13(+3.59%) |
Apr 21, 2004 | 3.401 | 3.758 | 3.401 | 3.758 | 712,186 | +0.37(+10.80%) |
Apr 20, 2004 | 3.854 | 3.854 | 3.392 | 3.392 | 277,007 | -0.63(-15.59%) |
Apr 19, 2004 | 4.307 | 4.317 | 4.018 | 4.018 | 203,526 | -0.20(-4.79%) |
Apr 16, 2004 | 3.950 | 4.288 | 3.902 | 4.220 | 592,105 | +0.27(+6.83%) |
Apr 15, 2004 | 3.864 | 4.047 | 3.864 | 3.950 | 271,195 | +0.06(+1.49%) |
Apr 14, 2004 | 3.758 | 3.893 | 3.661 | 3.893 | 195,638 | +0.16(+4.39%) |
Apr 13, 2004 | 3.806 | 3.806 | 3.565 | 3.729 | 50,232 | -0.02(-0.51%) |
Apr 12, 2004 | 3.854 | 3.854 | 3.729 | 3.748 | 81,680 | -0.01(-0.26%) |
Apr 08, 2004 | 3.661 | 3.864 | 3.613 | 3.758 | 160,039 | +0.14(+4.00%) |
Apr 07, 2004 | 3.584 | 3.681 | 3.392 | 3.613 | 119,666 | +0.00(+0.00%) |
Apr 06, 2004 | 3.661 | 3.748 | 3.420 | 3.613 | 75,245 | -0.14(-3.85%) |
Apr 05, 2004 | 3.661 | 3.777 | 3.584 | 3.758 | 133,573 | +0.13(+3.45%) |
Apr 02, 2004 | 3.710 | 3.787 | 3.623 | 3.632 | 116,864 | -0.05(-1.31%) |
Apr 01, 2004 | 3.710 | 3.738 | 3.661 | 3.681 | 79,293 | -0.03(-0.78%) |
Mar 31, 2004 | 3.671 | 3.748 | 3.623 | 3.710 | 108,146 | +0.03(+0.79%) |
Mar 30, 2004 | 3.758 | 3.758 | 3.613 | 3.681 | 152,255 | -0.08(-2.05%) |
Mar 29, 2004 | 3.796 | 3.796 | 3.613 | 3.758 | 196,987 | -0.04(-1.02%) |
Mar 26, 2004 | 3.806 | 3.806 | 3.517 | 3.796 | 142,292 | +0.03(+0.77%) |
Mar 25, 2004 | 3.816 | 3.854 | 3.758 | 3.767 | 130,252 | +0.01(+0.26%) |
Mar 24, 2004 | 3.681 | 3.883 | 3.681 | 3.758 | 198,544 | +0.10(+2.63%) |
Mar 23, 2004 | 3.536 | 3.661 | 3.459 | 3.661 | 568,026 | +0.10(+2.70%) |
Mar 22, 2004 | 3.478 | 3.796 | 3.478 | 3.565 | 536,475 | +0.09(+2.49%) |
Mar 19, 2004 | 3.266 | 3.526 | 3.093 | 3.478 | 390,239 | +0.18(+5.56%) |
Mar 18, 2004 | 3.170 | 3.372 | 2.987 | 3.295 | 234,039 | +0.15(+4.91%) |
Mar 17, 2004 | 3.035 | 3.237 | 3.035 | 3.141 | 91,332 | +0.17(+5.84%) |
Mar 16, 2004 | 2.977 | 2.987 | 2.891 | 2.968 | 107,212 | -0.01(-0.32%) |
Mar 15, 2004 | 3.208 | 3.208 | 2.968 | 2.977 | 119,043 | -0.23(-7.21%) |
Mar 12, 2004 | 3.228 | 3.257 | 3.189 | 3.208 | 44,836 | +0.00(+0.00%) |
Mar 11, 2004 | 3.103 | 3.276 | 3.103 | 3.208 | 71,094 | +0.03(+0.91%) |
Mar 10, 2004 | 3.228 | 3.257 | 3.083 | 3.180 | 108,561 | -0.05(-1.49%) |
Mar 09, 2004 | 3.276 | 3.276 | 3.131 | 3.228 | 38,297 | -0.05(-1.47%) |
Mar 08, 2004 | 3.276 | 3.276 | 3.160 | 3.276 | 34,976 | +0.00(+0.00%) |
Mar 05, 2004 | 3.093 | 3.372 | 3.093 | 3.276 | 89,153 | +0.09(+2.72%) |
Mar 04, 2004 | 3.180 | 3.372 | 2.919 | 3.189 | 150,802 | +0.12(+3.76%) |
Mar 03, 2004 | 3.295 | 3.295 | 2.842 | 3.074 | 436,320 | -0.15(-4.78%) |
Mar 02, 2004 | 3.613 | 3.652 | 3.208 | 3.228 | 143,641 | -0.44(-12.07%) |
Mar 01, 2004 | 3.324 | 3.700 | 3.324 | 3.671 | 144,056 | +0.12(+3.25%) |
Feb 27, 2004 | 3.758 | 3.806 | 3.372 | 3.555 | 192,109 | -0.25(-6.58%) |
Feb 26, 2004 | 3.854 | 3.999 | 3.806 | 3.806 | 93,304 | -0.05(-1.25%) |
Feb 25, 2004 | 3.902 | 4.056 | 3.613 | 3.854 | 134,196 | -0.02(-0.50%) |
Feb 24, 2004 | 3.681 | 4.047 | 3.652 | 3.873 | 337,619 | +0.22(+6.07%) |
Feb 23, 2004 | 3.632 | 3.661 | 3.498 | 3.652 | 129,941 | +0.15(+4.41%) |
Feb 20, 2004 | 3.131 | 3.498 | 3.122 | 3.498 | 206,743 | +0.40(+13.08%) |
Feb 19, 2004 | 2.891 | 3.141 | 2.891 | 3.093 | 192,213 | +0.12(+3.88%) |
Feb 18, 2004 | 2.900 | 2.997 | 2.650 | 2.977 | 237,464 | -0.01(-0.32%) |
Feb 17, 2004 | 2.900 | 3.151 | 2.823 | 2.987 | 274,413 | +0.12(+4.03%) |
Feb 13, 2004 | 3.565 | 3.575 | 2.563 | 2.871 | 1,675,330 | -0.84(-22.60%) |
Feb 12, 2004 | 4.143 | 4.162 | 3.488 | 3.710 | 385,880 | -0.66(-15.01%) |
Feb 11, 2004 | 4.432 | 4.712 | 4.114 | 4.365 | 197,818 | -0.36(-7.55%) |
Feb 10, 2004 | 4.789 | 4.798 | 4.191 | 4.721 | 149,245 | +0.03(+0.62%) |
Feb 09, 2004 | 4.239 | 4.914 | 4.239 | 4.692 | 635,903 | +0.47(+11.19%) |
Feb 06, 2004 | 3.893 | 4.394 | 3.893 | 4.220 | 381,209 | +0.37(+9.50%) |
Feb 05, 2004 | 3.758 | 3.941 | 3.690 | 3.854 | 163,672 | +0.05(+1.27%) |
Feb 04, 2004 | 3.758 | 3.854 | 3.565 | 3.806 | 409,128 | +0.12(+3.13%) |
Feb 03, 2004 | 3.517 | 3.710 | 3.382 | 3.690 | 133,158 | +0.22(+6.39%) |