Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.212 | 4.218 | 4.048 | 4.076 | 679,165 | -0.14(-3.23%) |
Apr 29, 2004 | 4.388 | 4.388 | 4.155 | 4.212 | 358,747 | -0.15(-3.38%) |
Apr 28, 2004 | 4.444 | 4.472 | 4.331 | 4.359 | 121,878 | -0.08(-1.91%) |
Apr 27, 2004 | 4.472 | 4.472 | 4.416 | 4.444 | 525,668 | -0.03(-0.63%) |
Apr 26, 2004 | 4.472 | 4.472 | 4.416 | 4.472 | 105,981 | +0.00(+0.00%) |
Apr 23, 2004 | 4.574 | 4.574 | 4.422 | 4.472 | 81,429 | -0.08(-1.86%) |
Apr 22, 2004 | 4.455 | 4.586 | 4.455 | 4.557 | 719,968 | +0.14(+3.21%) |
Apr 21, 2004 | 4.303 | 4.444 | 4.246 | 4.416 | 89,731 | +0.06(+1.43%) |
Apr 20, 2004 | 4.365 | 4.416 | 4.354 | 4.354 | 184,054 | +0.01(+0.13%) |
Apr 19, 2004 | 4.320 | 4.376 | 4.218 | 4.348 | 93,793 | +0.08(+1.86%) |
Apr 16, 2004 | 4.246 | 4.297 | 4.218 | 4.269 | 154,733 | +0.02(+0.40%) |
Apr 15, 2004 | 4.274 | 4.274 | 4.223 | 4.252 | 125,588 | +0.01(+0.13%) |
Apr 14, 2004 | 4.189 | 4.246 | 4.167 | 4.246 | 533,087 | +0.03(+0.67%) |
Apr 13, 2004 | 4.189 | 4.246 | 4.167 | 4.218 | 77,189 | -0.02(-0.53%) |
Apr 12, 2004 | 4.246 | 4.252 | 4.178 | 4.240 | 183,878 | -0.03(-0.79%) |
Apr 08, 2004 | 4.218 | 4.274 | 4.133 | 4.274 | 76,660 | +0.00(+0.00%) |
Apr 07, 2004 | 4.359 | 4.359 | 4.235 | 4.274 | 140,425 | -0.07(-1.56%) |
Apr 06, 2004 | 4.184 | 4.388 | 4.161 | 4.342 | 1,106,271 | +0.18(+4.35%) |
Apr 05, 2004 | 4.133 | 4.161 | 4.104 | 4.161 | 237,222 | +0.03(+0.69%) |
Apr 02, 2004 | 4.246 | 4.246 | 4.104 | 4.133 | 426,399 | -0.11(-2.54%) |
Apr 01, 2004 | 4.291 | 4.303 | 4.201 | 4.240 | 116,756 | -0.04(-0.93%) |
Mar 31, 2004 | 4.246 | 4.303 | 4.235 | 4.280 | 133,183 | +0.07(+1.75%) |
Mar 30, 2004 | 4.093 | 4.229 | 4.076 | 4.206 | 613,633 | +0.07(+1.78%) |
Mar 29, 2004 | 4.133 | 4.133 | 4.104 | 4.133 | 149,787 | -0.03(-0.82%) |
Mar 26, 2004 | 4.161 | 4.201 | 4.133 | 4.167 | 526,021 | -0.03(-0.81%) |
Mar 25, 2004 | 4.246 | 4.246 | 4.161 | 4.201 | 222,561 | -0.06(-1.46%) |
Mar 24, 2004 | 4.218 | 4.274 | 4.218 | 4.263 | 331,545 | +0.02(+0.40%) |
Mar 23, 2004 | 4.212 | 4.246 | 4.212 | 4.246 | 736,395 | +0.08(+1.90%) |
Mar 22, 2004 | 4.189 | 4.189 | 4.161 | 4.167 | 16,603 | -0.06(-1.34%) |
Mar 19, 2004 | 4.218 | 4.246 | 4.195 | 4.223 | 157,912 | +0.02(+0.54%) |
Mar 18, 2004 | 4.178 | 4.235 | 4.138 | 4.201 | 161,092 | +0.06(+1.37%) |
Mar 17, 2004 | 4.172 | 4.172 | 4.121 | 4.144 | 86,198 | -0.02(-0.54%) |
Mar 16, 2004 | 4.116 | 4.195 | 4.116 | 4.167 | 249,056 | +0.03(+0.82%) |
Mar 15, 2004 | 4.104 | 4.161 | 4.104 | 4.133 | 174,869 | +0.00(+0.00%) |
Mar 12, 2004 | 4.133 | 4.161 | 4.121 | 4.133 | 40,626 | +0.05(+1.11%) |
Mar 11, 2004 | 4.104 | 4.127 | 4.088 | 4.088 | 11,128 | -0.03(-0.82%) |
Mar 10, 2004 | 4.104 | 4.121 | 4.093 | 4.121 | 18,016 | +0.02(+0.41%) |
Mar 09, 2004 | 4.161 | 4.161 | 4.082 | 4.104 | 19,076 | -0.02(-0.55%) |
Mar 08, 2004 | 4.076 | 4.161 | 4.076 | 4.127 | 110,220 | +0.02(+0.55%) |
Mar 05, 2004 | 4.121 | 4.121 | 4.071 | 4.104 | 100,152 | +0.03(+0.69%) |
Mar 04, 2004 | 4.133 | 4.133 | 4.076 | 4.076 | 48,751 | -0.05(-1.23%) |
Mar 03, 2004 | 4.172 | 4.172 | 4.020 | 4.127 | 150,670 | -0.03(-0.82%) |
Mar 02, 2004 | 4.133 | 4.161 | 4.076 | 4.161 | 233,866 | +0.03(+0.69%) |
Mar 01, 2004 | 4.104 | 4.133 | 4.065 | 4.133 | 93,617 | +0.09(+2.24%) |
Feb 27, 2004 | 4.104 | 4.104 | 4.020 | 4.042 | 90,614 | -0.03(-0.70%) |
Feb 26, 2004 | 4.020 | 4.104 | 4.003 | 4.071 | 963,196 | +0.08(+1.99%) |
Feb 25, 2004 | 4.071 | 4.071 | 3.935 | 3.991 | 104,745 | -0.11(-2.76%) |
Feb 24, 2004 | 4.133 | 4.138 | 3.991 | 4.104 | 167,804 | -0.03(-0.68%) |
Feb 23, 2004 | 4.104 | 4.133 | 4.088 | 4.133 | 185,644 | +0.10(+2.53%) |
Feb 20, 2004 | 4.020 | 4.093 | 4.020 | 4.031 | 75,776 | -0.01(-0.14%) |
Feb 19, 2004 | 4.048 | 4.093 | 4.008 | 4.037 | 140,602 | +0.02(+0.42%) |
Feb 18, 2004 | 4.020 | 4.042 | 3.946 | 4.020 | 500,056 | +0.06(+1.43%) |
Feb 17, 2004 | 4.065 | 4.076 | 3.935 | 3.963 | 233,159 | +0.08(+2.04%) |
Feb 13, 2004 | 3.918 | 3.946 | 3.793 | 3.884 | 1,313,818 | +0.00(+0.00%) |
Feb 12, 2004 | 3.935 | 3.963 | 3.736 | 3.884 | 4,040,194 | +0.03(+0.88%) |
Feb 11, 2004 | 3.827 | 3.952 | 3.827 | 3.850 | 89,907 | +0.06(+1.49%) |
Feb 10, 2004 | 3.544 | 3.833 | 3.544 | 3.793 | 241,284 | +0.22(+6.18%) |
Feb 09, 2004 | 3.504 | 3.623 | 3.504 | 3.572 | 159,502 | +0.07(+1.94%) |
Feb 06, 2004 | 3.510 | 3.550 | 3.504 | 3.504 | 260,361 | -0.01(-0.16%) |
Feb 05, 2004 | 3.521 | 3.555 | 3.476 | 3.510 | 276,258 | +0.03(+0.81%) |
Feb 04, 2004 | 3.652 | 3.652 | 3.476 | 3.482 | 940,233 | -0.09(-2.54%) |
Feb 03, 2004 | 3.397 | 3.595 | 3.397 | 3.572 | 124,175 | +0.18(+5.17%) |