Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.214 | 3.254 | 3.195 | 3.205 | 6,718,523 | -0.00(-0.15%) |
Apr 29, 2004 | 3.310 | 3.310 | 3.135 | 3.209 | 11,559,944 | -0.10(-3.03%) |
Apr 28, 2004 | 3.356 | 3.363 | 3.282 | 3.310 | 10,944,684 | -0.03(-0.98%) |
Apr 27, 2004 | 3.240 | 3.345 | 3.240 | 3.342 | 17,489,012 | +0.10(+3.17%) |
Apr 26, 2004 | 3.284 | 3.314 | 3.219 | 3.240 | 7,427,746 | -0.04(-1.35%) |
Apr 23, 2004 | 3.286 | 3.291 | 3.251 | 3.284 | 5,102,284 | -0.01(-0.35%) |
Apr 22, 2004 | 3.233 | 3.296 | 3.219 | 3.296 | 6,225,542 | +0.07(+2.09%) |
Apr 21, 2004 | 3.230 | 3.240 | 3.146 | 3.228 | 7,580,488 | -0.01(-0.36%) |
Apr 20, 2004 | 3.298 | 3.305 | 3.228 | 3.240 | 9,619,772 | -0.05(-1.42%) |
Apr 19, 2004 | 3.293 | 3.321 | 3.216 | 3.286 | 12,080,813 | +0.02(+0.71%) |
Apr 16, 2004 | 3.205 | 3.298 | 3.200 | 3.263 | 16,337,866 | +0.06(+1.89%) |
Apr 15, 2004 | 3.156 | 3.214 | 3.153 | 3.202 | 10,192,556 | +0.10(+3.08%) |
Apr 14, 2004 | 3.170 | 3.174 | 3.088 | 3.107 | 12,298,343 | -0.07(-2.27%) |
Apr 13, 2004 | 3.263 | 3.275 | 3.160 | 3.179 | 10,549,527 | -0.07(-2.22%) |
Apr 12, 2004 | 3.223 | 3.284 | 3.191 | 3.251 | 15,030,545 | +0.05(+1.60%) |
Apr 08, 2004 | 3.167 | 3.205 | 3.165 | 3.200 | 12,546,335 | +0.06(+1.93%) |
Apr 07, 2004 | 3.123 | 3.146 | 3.095 | 3.139 | 8,342,484 | +0.02(+0.52%) |
Apr 06, 2004 | 3.137 | 3.142 | 3.109 | 3.123 | 6,750,702 | -0.01(-0.45%) |
Apr 05, 2004 | 3.128 | 3.170 | 3.109 | 3.137 | 8,750,513 | +0.01(+0.30%) |
Apr 02, 2004 | 3.112 | 3.135 | 3.091 | 3.128 | 7,366,391 | +0.02(+0.52%) |
Apr 01, 2004 | 3.123 | 3.135 | 3.093 | 3.112 | 18,503,290 | -0.01(-0.37%) |
Mar 31, 2004 | 3.058 | 3.130 | 3.056 | 3.123 | 19,466,512 | +0.09(+2.92%) |
Mar 30, 2004 | 2.969 | 3.042 | 2.969 | 3.035 | 23,728,714 | +0.08(+2.68%) |
Mar 29, 2004 | 2.962 | 2.988 | 2.953 | 2.955 | 11,281,061 | +0.01(+0.24%) |
Mar 26, 2004 | 2.899 | 2.951 | 2.885 | 2.948 | 21,346,618 | +0.05(+1.69%) |
Mar 25, 2004 | 2.867 | 2.911 | 2.864 | 2.899 | 25,186,632 | +0.08(+2.73%) |
Mar 24, 2004 | 2.874 | 2.881 | 2.809 | 2.822 | 32,970,920 | -0.10(-3.35%) |
Mar 23, 2004 | 2.967 | 2.974 | 2.895 | 2.920 | 7,895,412 | -0.04(-1.34%) |
Mar 22, 2004 | 2.986 | 3.000 | 2.944 | 2.960 | 5,288,064 | -0.04(-1.24%) |
Mar 19, 2004 | 3.060 | 3.065 | 2.993 | 2.997 | 5,218,128 | -0.06(-1.91%) |
Mar 18, 2004 | 3.058 | 3.077 | 3.028 | 3.056 | 7,349,229 | -0.01(-0.23%) |
Mar 17, 2004 | 2.965 | 3.065 | 2.962 | 3.063 | 8,468,626 | +0.10(+3.22%) |
Mar 16, 2004 | 3.021 | 3.030 | 2.944 | 2.967 | 6,179,205 | -0.04(-1.32%) |
Mar 15, 2004 | 3.028 | 3.067 | 3.002 | 3.007 | 6,603,108 | -0.01(-0.39%) |
Mar 12, 2004 | 2.955 | 3.018 | 2.953 | 3.018 | 7,735,376 | +0.07(+2.37%) |
Mar 11, 2004 | 2.939 | 2.983 | 2.927 | 2.948 | 6,947,637 | -0.01(-0.32%) |
Mar 10, 2004 | 3.060 | 3.063 | 2.955 | 2.958 | 14,370,663 | -0.11(-3.50%) |
Mar 09, 2004 | 3.077 | 3.086 | 3.037 | 3.065 | 10,962,275 | +0.03(+1.15%) |
Mar 08, 2004 | 3.119 | 3.142 | 3.021 | 3.030 | 13,475,232 | -0.11(-3.56%) |
Mar 05, 2004 | 3.081 | 3.146 | 3.081 | 3.142 | 8,397,832 | +0.05(+1.74%) |
Mar 04, 2004 | 3.095 | 3.102 | 3.037 | 3.088 | 5,665,630 | -0.01(-0.38%) |
Mar 03, 2004 | 3.132 | 3.135 | 3.053 | 3.100 | 7,380,550 | -0.02(-0.60%) |
Mar 02, 2004 | 3.132 | 3.163 | 3.100 | 3.119 | 21,201,598 | +0.06(+1.83%) |
Mar 01, 2004 | 2.995 | 3.070 | 2.986 | 3.063 | 13,537,444 | +0.07(+2.50%) |
Feb 27, 2004 | 2.969 | 2.988 | 2.939 | 2.988 | 11,951,669 | +0.06(+2.15%) |
Feb 26, 2004 | 2.864 | 2.960 | 2.857 | 2.925 | 11,173,369 | +0.07(+2.45%) |
Feb 25, 2004 | 2.855 | 2.878 | 2.843 | 2.855 | 13,473,945 | +0.01(+0.25%) |
Feb 24, 2004 | 2.911 | 2.911 | 2.809 | 2.848 | 18,401,606 | -0.07(-2.55%) |
Feb 23, 2004 | 2.913 | 2.923 | 2.867 | 2.923 | 8,556,152 | +0.02(+0.56%) |
Feb 20, 2004 | 2.895 | 2.906 | 2.834 | 2.906 | 8,040,003 | -0.00(-0.08%) |
Feb 19, 2004 | 2.925 | 2.946 | 2.890 | 2.909 | 10,808,674 | -0.04(-1.42%) |
Feb 18, 2004 | 2.997 | 3.009 | 2.944 | 2.951 | 7,415,303 | -0.06(-2.01%) |
Feb 17, 2004 | 3.025 | 3.039 | 2.951 | 3.011 | 12,119,428 | +0.00(+0.15%) |
Feb 13, 2004 | 3.016 | 3.021 | 2.941 | 3.007 | 10,136,350 | -0.02(-0.69%) |
Feb 12, 2004 | 2.986 | 3.053 | 2.962 | 3.028 | 12,128,867 | +0.04(+1.41%) |
Feb 11, 2004 | 2.958 | 2.990 | 2.899 | 2.986 | 9,971,594 | +0.05(+1.67%) |
Feb 10, 2004 | 2.878 | 2.948 | 2.860 | 2.937 | 11,145,051 | +0.06(+2.11%) |
Feb 09, 2004 | 2.850 | 2.923 | 2.846 | 2.876 | 10,450,416 | +0.04(+1.48%) |
Feb 06, 2004 | 2.739 | 2.853 | 2.739 | 2.834 | 11,026,633 | +0.06(+2.18%) |
Feb 05, 2004 | 2.874 | 2.874 | 2.727 | 2.774 | 19,042,608 | -0.10(-3.49%) |
Feb 04, 2004 | 2.881 | 2.885 | 2.836 | 2.874 | 8,732,493 | -0.01(-0.40%) |
Feb 03, 2004 | 2.797 | 2.897 | 2.797 | 2.885 | 15,975,746 | +0.01(+0.24%) |