Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.970 | 3.035 | 2.868 | 2.945 | 125,863 | +0.06(+1.93%) |
Apr 29, 2004 | 3.224 | 3.275 | 2.813 | 2.889 | 292,302 | -0.26(-8.37%) |
Apr 28, 2004 | 3.237 | 3.270 | 3.148 | 3.153 | 80,166 | -0.09(-2.66%) |
Apr 27, 2004 | 3.259 | 3.330 | 3.234 | 3.239 | 69,333 | -0.03(-0.78%) |
Apr 26, 2004 | 3.204 | 3.351 | 3.204 | 3.264 | 61,060 | -0.03(-0.92%) |
Apr 23, 2004 | 3.295 | 3.295 | 3.198 | 3.295 | 49,636 | +0.02(+0.46%) |
Apr 22, 2004 | 3.204 | 3.330 | 3.173 | 3.280 | 91,590 | +0.05(+1.57%) |
Apr 21, 2004 | 3.204 | 3.280 | 3.148 | 3.229 | 89,424 | +0.08(+2.58%) |
Apr 20, 2004 | 3.417 | 3.478 | 3.148 | 3.148 | 243,650 | -0.15(-4.47%) |
Apr 19, 2004 | 3.478 | 3.554 | 3.224 | 3.295 | 166,242 | -0.23(-6.48%) |
Apr 16, 2004 | 3.503 | 3.554 | 3.503 | 3.523 | 73,469 | +0.03(+0.73%) |
Apr 15, 2004 | 3.452 | 3.554 | 3.452 | 3.498 | 36,636 | +0.03(+0.88%) |
Apr 14, 2004 | 3.493 | 3.503 | 3.427 | 3.468 | 51,605 | +0.01(+0.15%) |
Apr 13, 2004 | 3.528 | 3.554 | 3.432 | 3.462 | 38,408 | -0.07(-2.01%) |
Apr 12, 2004 | 3.579 | 3.655 | 3.528 | 3.534 | 63,621 | -0.05(-1.28%) |
Apr 08, 2004 | 3.574 | 3.630 | 3.574 | 3.579 | 52,196 | -0.04(-1.12%) |
Apr 07, 2004 | 3.605 | 3.635 | 3.574 | 3.620 | 47,075 | +0.00(+0.00%) |
Apr 06, 2004 | 3.681 | 3.762 | 3.579 | 3.620 | 109,120 | -0.18(-4.81%) |
Apr 05, 2004 | 3.584 | 3.803 | 3.579 | 3.803 | 117,787 | +0.20(+5.64%) |
Apr 02, 2004 | 3.757 | 3.792 | 3.559 | 3.600 | 248,378 | -0.19(-5.09%) |
Apr 01, 2004 | 3.371 | 3.858 | 3.371 | 3.792 | 268,469 | +0.39(+11.49%) |
Mar 31, 2004 | 3.478 | 3.478 | 3.336 | 3.402 | 101,636 | -0.04(-1.18%) |
Mar 30, 2004 | 3.417 | 3.508 | 3.377 | 3.442 | 103,999 | +0.06(+1.80%) |
Mar 29, 2004 | 3.209 | 3.381 | 3.209 | 3.381 | 102,423 | +0.16(+5.05%) |
Mar 26, 2004 | 3.249 | 3.275 | 3.209 | 3.219 | 76,227 | -0.04(-1.09%) |
Mar 25, 2004 | 3.135 | 3.412 | 3.097 | 3.254 | 331,696 | +0.09(+2.89%) |
Mar 24, 2004 | 3.127 | 3.193 | 3.051 | 3.163 | 208,984 | +0.02(+0.48%) |
Mar 23, 2004 | 3.300 | 3.351 | 3.097 | 3.148 | 180,620 | -0.15(-4.47%) |
Mar 22, 2004 | 3.478 | 3.523 | 3.295 | 3.295 | 139,651 | -0.23(-6.62%) |
Mar 19, 2004 | 3.600 | 3.600 | 3.503 | 3.528 | 73,272 | -0.01(-0.14%) |
Mar 18, 2004 | 3.528 | 3.564 | 3.417 | 3.534 | 87,454 | -0.02(-0.57%) |
Mar 17, 2004 | 3.528 | 3.579 | 3.528 | 3.554 | 72,090 | -0.01(-0.28%) |
Mar 16, 2004 | 3.528 | 3.564 | 3.528 | 3.564 | 79,575 | +0.03(+0.72%) |
Mar 15, 2004 | 3.559 | 3.645 | 3.528 | 3.539 | 250,741 | -0.05(-1.41%) |
Mar 12, 2004 | 3.711 | 3.711 | 3.493 | 3.589 | 81,742 | -0.01(-0.14%) |
Mar 11, 2004 | 3.640 | 3.752 | 3.564 | 3.594 | 103,408 | -0.10(-2.61%) |
Mar 10, 2004 | 3.691 | 3.782 | 3.630 | 3.691 | 198,347 | -0.02(-0.41%) |
Mar 09, 2004 | 3.792 | 3.798 | 3.681 | 3.706 | 134,136 | -0.09(-2.41%) |
Mar 08, 2004 | 3.858 | 3.858 | 3.737 | 3.798 | 115,620 | +0.00(+0.04%) |
Mar 05, 2004 | 3.884 | 3.884 | 3.706 | 3.796 | 114,833 | -0.06(-1.62%) |
Mar 04, 2004 | 3.853 | 3.884 | 3.813 | 3.858 | 214,302 | +0.00(+0.00%) |
Mar 03, 2004 | 3.757 | 3.858 | 3.666 | 3.858 | 221,590 | +0.10(+2.70%) |
Mar 02, 2004 | 3.584 | 3.808 | 3.579 | 3.757 | 210,166 | +0.11(+3.06%) |
Mar 01, 2004 | 3.635 | 3.678 | 3.554 | 3.645 | 212,726 | +0.01(+0.28%) |
Feb 27, 2004 | 3.681 | 3.808 | 3.584 | 3.635 | 87,848 | -0.09(-2.45%) |
Feb 26, 2004 | 3.381 | 3.798 | 3.376 | 3.726 | 488,286 | +0.15(+4.26%) |
Feb 25, 2004 | 3.782 | 3.798 | 3.574 | 3.574 | 223,363 | -0.22(-5.76%) |
Feb 24, 2004 | 3.706 | 3.792 | 3.275 | 3.792 | 555,256 | +0.08(+2.05%) |
Feb 23, 2004 | 3.858 | 3.935 | 3.579 | 3.716 | 716,377 | -0.20(-5.06%) |
Feb 20, 2004 | 3.823 | 3.960 | 3.823 | 3.914 | 169,196 | -0.01(-0.13%) |
Feb 19, 2004 | 3.757 | 3.985 | 3.757 | 3.919 | 268,862 | -0.01(-0.13%) |
Feb 18, 2004 | 3.935 | 4.006 | 3.833 | 3.924 | 202,484 | -0.04(-0.90%) |
Feb 17, 2004 | 3.960 | 3.990 | 3.858 | 3.960 | 214,893 | -0.01(-0.26%) |
Feb 13, 2004 | 3.985 | 4.001 | 3.965 | 3.970 | 49,045 | -0.01(-0.26%) |
Feb 12, 2004 | 4.011 | 4.011 | 3.899 | 3.980 | 86,272 | +0.05(+1.16%) |
Feb 11, 2004 | 4.056 | 4.056 | 3.919 | 3.935 | 66,378 | -0.01(-0.13%) |
Feb 10, 2004 | 3.960 | 4.062 | 3.935 | 3.940 | 120,348 | -0.09(-2.14%) |
Feb 09, 2004 | 4.056 | 4.107 | 3.945 | 4.026 | 139,257 | +0.02(+0.51%) |
Feb 06, 2004 | 4.036 | 4.051 | 3.935 | 4.006 | 105,575 | -0.03(-0.75%) |
Feb 05, 2004 | 3.960 | 4.051 | 3.935 | 4.036 | 118,378 | +0.05(+1.13%) |
Feb 04, 2004 | 4.072 | 4.072 | 3.935 | 3.991 | 225,726 | -0.07(-1.74%) |
Feb 03, 2004 | 4.011 | 4.082 | 3.935 | 4.062 | 200,120 | +0.01(+0.25%) |