Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.218 | 3.218 | 3.174 | 3.185 | 1,024,031 | -0.02(-0.76%) |
Apr 29, 2004 | 3.211 | 3.248 | 3.198 | 3.210 | 1,304,454 | -0.00(-0.04%) |
Apr 28, 2004 | 3.266 | 3.271 | 3.200 | 3.211 | 2,751,910 | -0.12(-3.66%) |
Apr 27, 2004 | 3.297 | 3.395 | 3.297 | 3.333 | 2,602,630 | -0.05(-1.44%) |
Apr 26, 2004 | 3.415 | 3.429 | 3.360 | 3.382 | 1,374,908 | -0.00(-0.04%) |
Apr 23, 2004 | 3.339 | 3.398 | 3.303 | 3.383 | 1,998,535 | +0.05(+1.37%) |
Apr 22, 2004 | 3.293 | 3.337 | 3.266 | 3.337 | 1,300,268 | +0.07(+2.02%) |
Apr 21, 2004 | 3.326 | 3.326 | 3.257 | 3.271 | 1,876,461 | -0.04(-1.25%) |
Apr 20, 2004 | 3.355 | 3.355 | 3.303 | 3.313 | 552,474 | -0.04(-1.32%) |
Apr 19, 2004 | 3.376 | 3.376 | 3.340 | 3.357 | 724,076 | -0.02(-0.51%) |
Apr 16, 2004 | 3.390 | 3.395 | 3.360 | 3.375 | 858,010 | +0.01(+0.38%) |
Apr 15, 2004 | 3.369 | 3.382 | 3.333 | 3.362 | 656,412 | +0.00(+0.00%) |
Apr 14, 2004 | 3.373 | 3.436 | 3.340 | 3.362 | 594,328 | -0.02(-0.72%) |
Apr 13, 2004 | 3.446 | 3.476 | 3.379 | 3.386 | 590,841 | -0.07(-2.11%) |
Apr 12, 2004 | 3.491 | 3.501 | 3.418 | 3.459 | 1,007,987 | -0.03(-0.98%) |
Apr 08, 2004 | 3.547 | 3.547 | 3.482 | 3.494 | 392,033 | -0.06(-1.58%) |
Apr 07, 2004 | 3.584 | 3.592 | 3.537 | 3.549 | 374,594 | -0.03(-0.88%) |
Apr 06, 2004 | 3.555 | 3.608 | 3.555 | 3.581 | 811,970 | +0.02(+0.44%) |
Apr 05, 2004 | 3.541 | 3.578 | 3.534 | 3.565 | 589,445 | +0.05(+1.55%) |
Apr 02, 2004 | 3.472 | 3.538 | 3.472 | 3.511 | 681,525 | +0.05(+1.41%) |
Apr 01, 2004 | 3.468 | 3.469 | 3.451 | 3.462 | 524,572 | -0.00(-0.12%) |
Mar 31, 2004 | 3.509 | 3.512 | 3.451 | 3.466 | 435,283 | -0.04(-1.06%) |
Mar 30, 2004 | 3.529 | 3.529 | 3.484 | 3.504 | 637,578 | -0.02(-0.45%) |
Mar 29, 2004 | 3.445 | 3.527 | 3.445 | 3.519 | 664,783 | +0.11(+3.37%) |
Mar 26, 2004 | 3.369 | 3.420 | 3.369 | 3.405 | 1,277,249 | +0.06(+1.67%) |
Mar 25, 2004 | 3.299 | 3.362 | 3.296 | 3.349 | 734,540 | +0.05(+1.65%) |
Mar 24, 2004 | 3.301 | 3.313 | 3.247 | 3.294 | 1,118,900 | -0.02(-0.65%) |
Mar 23, 2004 | 3.365 | 3.372 | 3.314 | 3.316 | 504,342 | -0.02(-0.73%) |
Mar 22, 2004 | 3.387 | 3.387 | 3.326 | 3.340 | 487,600 | -0.05(-1.48%) |
Mar 19, 2004 | 3.426 | 3.441 | 3.386 | 3.390 | 876,146 | -0.01(-0.34%) |
Mar 18, 2004 | 3.398 | 3.415 | 3.369 | 3.402 | 639,670 | +0.02(+0.47%) |
Mar 17, 2004 | 3.326 | 3.409 | 3.304 | 3.386 | 528,059 | +0.06(+1.90%) |
Mar 16, 2004 | 3.330 | 3.376 | 3.314 | 3.323 | 674,549 | -0.00(-0.13%) |
Mar 15, 2004 | 3.346 | 3.359 | 3.304 | 3.327 | 851,034 | -0.02(-0.64%) |
Mar 12, 2004 | 3.352 | 3.357 | 3.317 | 3.349 | 1,421,645 | -0.03(-0.76%) |
Mar 11, 2004 | 3.376 | 3.412 | 3.365 | 3.375 | 707,335 | -0.04(-1.09%) |
Mar 10, 2004 | 3.484 | 3.484 | 3.390 | 3.412 | 605,490 | -0.06(-1.61%) |
Mar 09, 2004 | 3.557 | 3.557 | 3.461 | 3.468 | 555,962 | -0.09(-2.58%) |
Mar 08, 2004 | 3.613 | 3.617 | 3.559 | 3.559 | 568,518 | -0.03(-0.80%) |
Mar 05, 2004 | 3.574 | 3.617 | 3.574 | 3.588 | 900,561 | +0.03(+0.93%) |
Mar 04, 2004 | 3.541 | 3.578 | 3.531 | 3.555 | 1,227,721 | +0.05(+1.35%) |
Mar 03, 2004 | 3.448 | 3.521 | 3.398 | 3.508 | 1,374,908 | +0.06(+1.75%) |
Mar 02, 2004 | 3.375 | 3.453 | 3.375 | 3.448 | 1,508,144 | +0.07(+2.17%) |
Mar 01, 2004 | 3.402 | 3.402 | 3.340 | 3.375 | 1,017,055 | +0.00(+0.13%) |
Feb 27, 2004 | 3.359 | 3.392 | 3.359 | 3.370 | 1,070,071 | +0.00(+0.13%) |
Feb 26, 2004 | 3.439 | 3.439 | 3.360 | 3.366 | 1,057,514 | -0.07(-2.13%) |
Feb 25, 2004 | 3.476 | 3.481 | 3.428 | 3.439 | 477,834 | -0.04(-1.07%) |
Feb 24, 2004 | 3.419 | 3.476 | 3.312 | 3.476 | 2,084,336 | +0.01(+0.17%) |
Feb 23, 2004 | 3.511 | 3.511 | 3.461 | 3.471 | 1,501,168 | -0.00(-0.04%) |
Feb 20, 2004 | 3.537 | 3.537 | 3.458 | 3.472 | 1,063,792 | -0.04(-1.18%) |
Feb 19, 2004 | 3.515 | 3.538 | 3.496 | 3.514 | 1,033,797 | +0.01(+0.29%) |
Feb 18, 2004 | 3.549 | 3.549 | 3.498 | 3.504 | 1,218,653 | -0.04(-1.05%) |
Feb 17, 2004 | 3.558 | 3.570 | 3.528 | 3.541 | 1,944,125 | -0.11(-3.06%) |
Feb 13, 2004 | 3.709 | 3.743 | 3.638 | 3.653 | 571,309 | -0.05(-1.24%) |
Feb 12, 2004 | 3.767 | 3.767 | 3.687 | 3.699 | 315,301 | -0.07(-1.94%) |
Feb 11, 2004 | 3.759 | 3.800 | 3.673 | 3.772 | 1,005,197 | +0.02(+0.50%) |
Feb 10, 2004 | 3.764 | 3.806 | 3.742 | 3.753 | 585,958 | +0.00(+0.00%) |
Feb 09, 2004 | 3.734 | 3.799 | 3.711 | 3.753 | 1,026,821 | +0.03(+0.77%) |
Feb 06, 2004 | 3.635 | 3.734 | 3.635 | 3.724 | 578,284 | +0.11(+3.01%) |
Feb 05, 2004 | 3.658 | 3.677 | 3.613 | 3.615 | 710,822 | -0.06(-1.52%) |
Feb 04, 2004 | 3.707 | 3.717 | 3.668 | 3.671 | 475,742 | -0.03(-0.89%) |
Feb 03, 2004 | 3.749 | 3.763 | 3.704 | 3.704 | 622,929 | -0.03(-0.88%) |