Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.570 | 3.580 | 3.150 | 3.250 | 223,700 | -0.33(-9.22%) |
Apr 29, 2004 | 3.960 | 3.960 | 3.520 | 3.580 | 113,300 | -0.23(-6.04%) |
Apr 28, 2004 | 3.875 | 3.920 | 3.780 | 3.810 | 71,000 | -0.12(-3.05%) |
Apr 27, 2004 | 3.850 | 4.070 | 3.790 | 3.930 | 174,500 | +0.01(+0.28%) |
Apr 26, 2004 | 3.990 | 4.240 | 3.800 | 3.919 | 384,500 | -0.04(-1.04%) |
Apr 23, 2004 | 3.770 | 4.060 | 3.700 | 3.960 | 141,400 | +0.24(+6.45%) |
Apr 22, 2004 | 3.850 | 3.900 | 3.650 | 3.720 | 337,900 | -0.28(-7.00%) |
Apr 21, 2004 | 4.010 | 5.500 | 3.880 | 4.000 | 2,278,100 | +0.47(+13.31%) |
Apr 20, 2004 | 3.495 | 3.570 | 3.450 | 3.530 | 70,900 | +0.04(+1.15%) |
Apr 19, 2004 | 3.500 | 3.640 | 3.450 | 3.490 | 218,400 | -0.12(-3.32%) |
Apr 16, 2004 | 3.710 | 3.750 | 3.600 | 3.610 | 83,900 | -0.10(-2.70%) |
Apr 15, 2004 | 3.700 | 3.840 | 3.690 | 3.710 | 93,900 | +0.02(+0.54%) |
Apr 14, 2004 | 3.650 | 3.780 | 3.640 | 3.690 | 221,900 | -0.02(-0.57%) |
Apr 13, 2004 | 3.880 | 3.900 | 3.710 | 3.711 | 99,900 | -0.12(-3.11%) |
Apr 12, 2004 | 3.970 | 3.970 | 3.800 | 3.830 | 39,000 | -0.13(-3.26%) |
Apr 08, 2004 | 4.000 | 4.050 | 3.910 | 3.959 | 62,200 | -0.05(-1.27%) |
Apr 07, 2004 | 4.165 | 4.210 | 4.000 | 4.010 | 130,300 | -0.17(-4.07%) |
Apr 06, 2004 | 4.170 | 4.270 | 4.120 | 4.180 | 163,500 | +0.07(+1.70%) |
Apr 05, 2004 | 4.040 | 4.230 | 4.000 | 4.110 | 141,900 | +0.11(+2.75%) |
Apr 02, 2004 | 3.830 | 4.050 | 3.700 | 4.000 | 276,100 | +0.33(+8.99%) |
Apr 01, 2004 | 3.440 | 3.700 | 3.400 | 3.670 | 74,600 | +0.26(+7.62%) |
Mar 31, 2004 | 3.340 | 3.610 | 3.320 | 3.410 | 194,400 | -0.11(-3.12%) |
Mar 30, 2004 | 3.530 | 3.650 | 3.480 | 3.520 | 100,700 | +0.02(+0.57%) |
Mar 29, 2004 | 3.540 | 3.670 | 3.440 | 3.500 | 91,800 | +0.04(+1.16%) |
Mar 26, 2004 | 3.540 | 3.540 | 3.440 | 3.460 | 12,900 | -0.04(-1.14%) |
Mar 25, 2004 | 3.450 | 3.540 | 3.440 | 3.500 | 40,700 | +0.10(+2.94%) |
Mar 24, 2004 | 3.460 | 3.460 | 3.370 | 3.400 | 40,900 | +0.00(+0.00%) |
Mar 23, 2004 | 3.400 | 3.540 | 3.350 | 3.400 | 53,400 | +0.02(+0.59%) |
Mar 22, 2004 | 3.640 | 3.640 | 3.360 | 3.380 | 59,100 | -0.18(-5.06%) |
Mar 19, 2004 | 3.790 | 3.870 | 3.540 | 3.560 | 44,500 | -0.12(-3.26%) |
Mar 18, 2004 | 3.700 | 3.750 | 3.630 | 3.680 | 78,900 | -0.10(-2.65%) |
Mar 17, 2004 | 3.700 | 3.850 | 3.700 | 3.780 | 45,200 | +0.01(+0.27%) |
Mar 16, 2004 | 3.710 | 3.790 | 3.670 | 3.770 | 73,100 | +0.02(+0.53%) |
Mar 15, 2004 | 3.750 | 3.830 | 3.690 | 3.750 | 63,800 | -0.04(-1.06%) |
Mar 12, 2004 | 3.750 | 3.790 | 3.680 | 3.790 | 101,500 | +0.08(+2.16%) |
Mar 11, 2004 | 3.640 | 3.770 | 3.640 | 3.710 | 92,800 | -0.01(-0.27%) |
Mar 10, 2004 | 3.830 | 3.870 | 3.700 | 3.720 | 72,400 | -0.13(-3.38%) |
Mar 09, 2004 | 3.830 | 3.930 | 3.790 | 3.850 | 63,600 | -0.04(-1.03%) |
Mar 08, 2004 | 4.050 | 4.100 | 3.810 | 3.890 | 213,100 | -0.17(-4.19%) |
Mar 05, 2004 | 3.880 | 4.090 | 3.845 | 4.060 | 254,600 | +0.19(+4.91%) |
Mar 04, 2004 | 3.890 | 3.900 | 3.800 | 3.870 | 47,500 | +0.12(+3.20%) |
Mar 03, 2004 | 3.800 | 3.926 | 3.750 | 3.750 | 92,400 | -0.05(-1.32%) |
Mar 02, 2004 | 3.910 | 3.930 | 3.800 | 3.800 | 45,400 | -0.06(-1.55%) |
Mar 01, 2004 | 3.950 | 3.950 | 3.800 | 3.860 | 75,600 | -0.02(-0.52%) |
Feb 27, 2004 | 3.910 | 3.930 | 3.840 | 3.880 | 81,300 | +0.05(+1.31%) |
Feb 26, 2004 | 3.890 | 3.900 | 3.830 | 3.830 | 99,800 | -0.06(-1.54%) |
Feb 25, 2004 | 3.930 | 3.950 | 3.771 | 3.890 | 76,300 | +0.01(+0.26%) |
Feb 24, 2004 | 3.900 | 3.990 | 3.880 | 3.880 | 81,600 | +0.00(+0.00%) |
Feb 23, 2004 | 3.950 | 4.010 | 3.860 | 3.880 | 108,300 | +0.01(+0.26%) |
Feb 20, 2004 | 3.850 | 3.950 | 3.840 | 3.870 | 108,500 | -0.01(-0.26%) |
Feb 19, 2004 | 3.950 | 4.060 | 3.880 | 3.880 | 104,200 | -0.02(-0.51%) |
Feb 18, 2004 | 3.910 | 3.986 | 3.882 | 3.900 | 93,500 | -0.02(-0.51%) |
Feb 17, 2004 | 4.070 | 4.095 | 3.860 | 3.920 | 112,300 | -0.09(-2.24%) |
Feb 13, 2004 | 4.150 | 4.150 | 4.000 | 4.010 | 70,600 | -0.06(-1.47%) |
Feb 12, 2004 | 4.080 | 4.229 | 4.070 | 4.070 | 71,500 | -0.05(-1.21%) |
Feb 11, 2004 | 4.020 | 4.120 | 4.020 | 4.120 | 61,000 | +0.07(+1.73%) |
Feb 10, 2004 | 4.010 | 4.080 | 4.000 | 4.050 | 137,300 | -0.02(-0.49%) |
Feb 09, 2004 | 4.070 | 4.200 | 4.000 | 4.070 | 118,900 | -0.17(-4.01%) |
Feb 06, 2004 | 4.350 | 4.350 | 4.210 | 4.240 | 27,600 | -0.01(-0.24%) |
Feb 05, 2004 | 4.270 | 4.340 | 4.250 | 4.250 | 69,400 | +0.04(+0.95%) |
Feb 04, 2004 | 4.350 | 4.380 | 4.210 | 4.210 | 83,100 | -0.14(-3.22%) |
Feb 03, 2004 | 4.350 | 4.450 | 4.330 | 4.350 | 88,000 | +0.02(+0.46%) |