Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.059 | 4.093 | 4.040 | 4.054 | 1,254,397 | +0.00(+0.04%) |
Apr 29, 2004 | 4.013 | 4.073 | 4.013 | 4.052 | 2,172,465 | +0.03(+0.63%) |
Apr 28, 2004 | 4.011 | 4.027 | 3.968 | 4.027 | 1,374,145 | +0.02(+0.47%) |
Apr 27, 2004 | 4.004 | 4.040 | 3.989 | 4.008 | 1,434,019 | +0.02(+0.50%) |
Apr 26, 2004 | 4.004 | 4.041 | 3.984 | 3.988 | 799,059 | +0.01(+0.16%) |
Apr 23, 2004 | 3.991 | 4.009 | 3.959 | 3.982 | 688,181 | -0.01(-0.23%) |
Apr 22, 2004 | 3.914 | 3.991 | 3.914 | 3.991 | 736,228 | +0.07(+1.72%) |
Apr 21, 2004 | 3.865 | 3.955 | 3.862 | 3.923 | 597,261 | +0.05(+1.16%) |
Apr 20, 2004 | 3.919 | 3.932 | 3.861 | 3.878 | 1,938,882 | -0.05(-1.15%) |
Apr 19, 2004 | 3.922 | 3.944 | 3.905 | 3.923 | 719,966 | +0.02(+0.53%) |
Apr 16, 2004 | 3.892 | 3.927 | 3.886 | 3.902 | 1,184,174 | -0.00(-0.02%) |
Apr 15, 2004 | 3.840 | 3.923 | 3.840 | 3.903 | 789,449 | +0.07(+1.84%) |
Apr 14, 2004 | 3.806 | 3.856 | 3.806 | 3.833 | 734,750 | -0.00(-0.07%) |
Apr 13, 2004 | 3.912 | 3.912 | 3.829 | 3.836 | 707,400 | -0.07(-1.73%) |
Apr 12, 2004 | 3.929 | 3.942 | 3.886 | 3.903 | 743,620 | -0.02(-0.41%) |
Apr 08, 2004 | 3.963 | 3.976 | 3.908 | 3.920 | 372,549 | -0.05(-1.18%) |
Apr 07, 2004 | 3.958 | 3.984 | 3.946 | 3.967 | 700,747 | +0.02(+0.41%) |
Apr 06, 2004 | 3.964 | 3.991 | 3.934 | 3.950 | 861,889 | -0.03(-0.68%) |
Apr 05, 2004 | 3.976 | 4.000 | 3.955 | 3.977 | 861,150 | +0.02(+0.43%) |
Apr 02, 2004 | 3.977 | 4.017 | 3.954 | 3.960 | 923,242 | +0.01(+0.14%) |
Apr 01, 2004 | 3.914 | 3.975 | 3.906 | 3.955 | 1,227,047 | +0.05(+1.25%) |
Mar 31, 2004 | 3.820 | 3.907 | 3.815 | 3.906 | 955,027 | +0.10(+2.51%) |
Mar 30, 2004 | 3.838 | 3.857 | 3.804 | 3.811 | 987,551 | -0.03(-0.70%) |
Mar 29, 2004 | 3.815 | 3.838 | 3.802 | 3.838 | 487,862 | +0.05(+1.19%) |
Mar 26, 2004 | 3.831 | 3.834 | 3.781 | 3.792 | 578,042 | -0.04(-0.94%) |
Mar 25, 2004 | 3.720 | 3.856 | 3.720 | 3.829 | 901,805 | +0.12(+3.21%) |
Mar 24, 2004 | 3.727 | 3.755 | 3.708 | 3.709 | 879,630 | -0.03(-0.82%) |
Mar 23, 2004 | 3.675 | 3.765 | 3.675 | 3.740 | 1,323,880 | +0.08(+2.14%) |
Mar 22, 2004 | 3.713 | 3.713 | 3.662 | 3.662 | 905,501 | -0.07(-1.86%) |
Mar 19, 2004 | 3.734 | 3.751 | 3.719 | 3.731 | 576,564 | +0.00(+0.05%) |
Mar 18, 2004 | 3.734 | 3.750 | 3.720 | 3.729 | 1,211,524 | -0.02(-0.46%) |
Mar 17, 2004 | 3.765 | 3.788 | 3.732 | 3.746 | 1,658,731 | -0.01(-0.36%) |
Mar 16, 2004 | 3.779 | 3.807 | 3.747 | 3.760 | 1,203,393 | -0.02(-0.62%) |
Mar 15, 2004 | 3.876 | 3.876 | 3.774 | 3.783 | 705,182 | -0.09(-2.40%) |
Mar 12, 2004 | 3.851 | 3.880 | 3.823 | 3.876 | 562,519 | +0.03(+0.80%) |
Mar 11, 2004 | 3.889 | 3.907 | 3.838 | 3.846 | 659,353 | -0.05(-1.16%) |
Mar 10, 2004 | 3.887 | 3.912 | 3.861 | 3.891 | 1,349,012 | +0.00(+0.09%) |
Mar 09, 2004 | 3.899 | 3.899 | 3.863 | 3.887 | 637,177 | -0.01(-0.25%) |
Mar 08, 2004 | 3.878 | 3.897 | 3.860 | 3.897 | 1,584,812 | +0.03(+0.72%) |
Mar 05, 2004 | 3.820 | 3.873 | 3.820 | 3.869 | 787,232 | +0.06(+1.54%) |
Mar 04, 2004 | 3.746 | 3.814 | 3.746 | 3.811 | 854,498 | +0.07(+1.86%) |
Mar 03, 2004 | 3.824 | 3.824 | 3.731 | 3.741 | 1,320,184 | -0.10(-2.54%) |
Mar 02, 2004 | 3.786 | 3.838 | 3.783 | 3.838 | 1,149,432 | +0.03(+0.88%) |
Mar 01, 2004 | 3.768 | 3.806 | 3.736 | 3.805 | 1,293,573 | +0.05(+1.22%) |
Feb 27, 2004 | 3.765 | 3.807 | 3.754 | 3.759 | 501,906 | +0.00(+0.07%) |
Feb 26, 2004 | 3.720 | 3.765 | 3.698 | 3.756 | 1,008,987 | +0.05(+1.22%) |
Feb 25, 2004 | 3.690 | 3.727 | 3.676 | 3.711 | 660,831 | +0.02(+0.59%) |
Feb 24, 2004 | 3.720 | 3.720 | 3.671 | 3.690 | 722,183 | -0.04(-1.06%) |
Feb 23, 2004 | 3.689 | 3.729 | 3.666 | 3.729 | 867,803 | +0.04(+1.05%) |
Feb 20, 2004 | 3.671 | 3.707 | 3.670 | 3.691 | 1,664,644 | +0.02(+0.66%) |
Feb 19, 2004 | 3.666 | 3.677 | 3.652 | 3.666 | 624,611 | +0.01(+0.15%) |
Feb 18, 2004 | 3.684 | 3.691 | 3.654 | 3.661 | 694,834 | -0.02(-0.54%) |
Feb 17, 2004 | 3.680 | 3.698 | 3.669 | 3.681 | 677,832 | +0.00(+0.12%) |
Feb 13, 2004 | 3.696 | 3.697 | 3.654 | 3.676 | 524,082 | -0.02(-0.46%) |
Feb 12, 2004 | 3.683 | 3.697 | 3.661 | 3.693 | 531,474 | +0.00(+0.02%) |
Feb 11, 2004 | 3.653 | 3.692 | 3.643 | 3.692 | 918,807 | +0.03(+0.84%) |
Feb 10, 2004 | 3.636 | 3.664 | 3.599 | 3.662 | 1,619,554 | +0.03(+0.72%) |
Feb 09, 2004 | 3.669 | 3.674 | 3.599 | 3.636 | 2,100,025 | -0.03(-0.91%) |
Feb 06, 2004 | 3.680 | 3.684 | 3.663 | 3.669 | 1,179,739 | -0.02(-0.54%) |
Feb 05, 2004 | 3.711 | 3.711 | 3.679 | 3.689 | 1,063,687 | -0.01(-0.32%) |
Feb 04, 2004 | 3.679 | 3.715 | 3.648 | 3.700 | 1,431,801 | +0.01(+0.39%) |
Feb 03, 2004 | 3.640 | 3.705 | 3.635 | 3.686 | 1,544,896 | +0.06(+1.77%) |