Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.276 | 3.522 | 3.276 | 3.505 | 32,087 | +0.11(+3.26%) |
Apr 29, 2004 | 3.437 | 3.437 | 3.301 | 3.395 | 54,537 | +0.01(+0.25%) |
Apr 28, 2004 | 3.276 | 3.403 | 3.276 | 3.386 | 63,352 | +0.02(+0.51%) |
Apr 27, 2004 | 3.276 | 3.463 | 3.276 | 3.369 | 80,512 | -0.03(-1.00%) |
Apr 26, 2004 | 3.829 | 3.999 | 2.637 | 3.403 | 446,053 | -0.94(-21.57%) |
Apr 23, 2004 | 4.092 | 4.348 | 4.041 | 4.339 | 30,677 | +0.09(+2.22%) |
Apr 22, 2004 | 4.194 | 4.254 | 4.118 | 4.245 | 16,572 | -0.00(-0.02%) |
Apr 21, 2004 | 4.382 | 4.382 | 3.999 | 4.245 | 74,165 | +0.25(+6.17%) |
Apr 20, 2004 | 4.135 | 4.169 | 3.999 | 3.999 | 20,804 | -0.13(-3.09%) |
Apr 19, 2004 | 4.509 | 4.509 | 4.084 | 4.126 | 17,865 | -0.03(-0.82%) |
Apr 16, 2004 | 3.999 | 4.467 | 3.999 | 4.160 | 26,210 | +0.14(+3.60%) |
Apr 15, 2004 | 4.110 | 4.339 | 3.999 | 4.016 | 51,598 | -0.16(-3.89%) |
Apr 14, 2004 | 4.373 | 4.382 | 4.084 | 4.178 | 47,602 | -0.08(-1.78%) |
Apr 13, 2004 | 4.202 | 4.382 | 4.126 | 4.254 | 57,828 | +0.00(+0.00%) |
Apr 12, 2004 | 4.177 | 4.365 | 4.041 | 4.254 | 19,628 | +0.11(+2.65%) |
Apr 08, 2004 | 4.084 | 4.254 | 4.084 | 4.144 | 42,548 | -0.07(-1.60%) |
Apr 07, 2004 | 4.382 | 4.390 | 3.999 | 4.211 | 107,546 | -0.19(-4.26%) |
Apr 06, 2004 | 4.501 | 4.509 | 4.297 | 4.399 | 42,195 | +0.02(+0.39%) |
Apr 05, 2004 | 4.543 | 4.552 | 4.331 | 4.382 | 75,341 | -0.08(-1.72%) |
Apr 02, 2004 | 4.254 | 4.526 | 4.254 | 4.458 | 64,645 | +0.19(+4.38%) |
Apr 01, 2004 | 4.245 | 4.552 | 4.160 | 4.271 | 47,014 | +0.06(+1.41%) |
Mar 31, 2004 | 4.084 | 4.211 | 4.084 | 4.211 | 38,669 | +0.04(+1.02%) |
Mar 30, 2004 | 4.075 | 4.186 | 4.050 | 4.169 | 32,792 | +0.00(+0.00%) |
Mar 29, 2004 | 3.956 | 4.211 | 3.956 | 4.169 | 47,602 | +0.06(+1.45%) |
Mar 26, 2004 | 3.905 | 4.169 | 3.905 | 4.109 | 68,053 | +0.06(+1.47%) |
Mar 25, 2004 | 4.058 | 4.058 | 3.829 | 4.050 | 75,928 | +0.03(+0.85%) |
Mar 24, 2004 | 3.897 | 4.024 | 3.778 | 4.016 | 27,151 | +0.11(+2.83%) |
Mar 23, 2004 | 3.948 | 4.118 | 3.846 | 3.905 | 128,467 | -0.10(-2.55%) |
Mar 22, 2004 | 4.169 | 4.169 | 3.880 | 4.007 | 51,481 | -0.15(-3.66%) |
Mar 19, 2004 | 3.931 | 4.211 | 3.931 | 4.160 | 72,755 | +0.03(+0.80%) |
Mar 18, 2004 | 4.041 | 4.228 | 3.932 | 4.126 | 152,210 | +0.09(+2.32%) |
Mar 17, 2004 | 3.871 | 4.126 | 3.871 | 4.033 | 117,301 | +0.07(+1.69%) |
Mar 16, 2004 | 4.075 | 4.075 | 3.871 | 3.966 | 109,662 | +0.08(+1.99%) |
Mar 15, 2004 | 3.616 | 4.041 | 3.616 | 3.888 | 95,087 | +0.02(+0.44%) |
Mar 12, 2004 | 3.548 | 3.871 | 3.548 | 3.871 | 122,003 | +0.30(+8.33%) |
Mar 11, 2004 | 3.556 | 3.871 | 3.548 | 3.573 | 128,115 | +0.05(+1.45%) |
Mar 10, 2004 | 3.531 | 3.573 | 3.514 | 3.522 | 48,072 | +0.00(+0.00%) |
Mar 09, 2004 | 3.233 | 3.573 | 3.233 | 3.522 | 91,443 | -0.05(-1.43%) |
Mar 08, 2004 | 3.812 | 3.829 | 3.454 | 3.573 | 89,093 | -0.04(-1.18%) |
Mar 05, 2004 | 3.573 | 3.744 | 3.565 | 3.616 | 27,033 | -0.04(-1.16%) |
Mar 04, 2004 | 3.718 | 3.769 | 3.599 | 3.658 | 75,928 | -0.03(-0.92%) |
Mar 03, 2004 | 3.675 | 3.871 | 3.658 | 3.692 | 244,124 | +0.04(+1.17%) |
Mar 02, 2004 | 3.761 | 3.914 | 3.641 | 3.650 | 792,669 | -0.05(-1.38%) |
Mar 01, 2004 | 3.190 | 3.761 | 3.190 | 3.701 | 295,253 | +0.47(+14.47%) |
Feb 27, 2004 | 3.216 | 3.301 | 3.199 | 3.233 | 68,053 | +0.02(+0.53%) |
Feb 26, 2004 | 3.199 | 3.267 | 3.148 | 3.216 | 4,583 | -0.02(-0.53%) |
Feb 25, 2004 | 3.276 | 3.284 | 3.114 | 3.233 | 26,563 | +0.03(+1.06%) |
Feb 24, 2004 | 3.276 | 3.276 | 3.148 | 3.199 | 27,268 | -0.11(-3.34%) |
Feb 23, 2004 | 3.446 | 3.446 | 3.156 | 3.310 | 35,143 | -0.06(-1.77%) |
Feb 20, 2004 | 3.395 | 3.446 | 3.369 | 3.369 | 52,303 | +0.00(+0.00%) |
Feb 19, 2004 | 3.352 | 3.395 | 3.259 | 3.369 | 131,994 | +0.08(+2.33%) |
Feb 18, 2004 | 3.276 | 3.301 | 3.114 | 3.293 | 40,550 | +0.06(+1.84%) |
Feb 17, 2004 | 3.284 | 3.318 | 3.139 | 3.233 | 30,324 | -0.11(-3.31%) |
Feb 13, 2004 | 3.284 | 3.344 | 3.284 | 3.344 | 13,281 | +0.03(+0.77%) |
Feb 12, 2004 | 3.284 | 3.403 | 3.156 | 3.318 | 21,391 | -0.02(-0.51%) |
Feb 11, 2004 | 3.327 | 3.361 | 3.276 | 3.335 | 17,277 | +0.02(+0.51%) |
Feb 10, 2004 | 3.063 | 3.378 | 3.063 | 3.318 | 44,076 | +0.23(+7.44%) |
Feb 09, 2004 | 3.190 | 3.208 | 3.054 | 3.088 | 66,878 | -0.03(-1.09%) |
Feb 06, 2004 | 3.088 | 3.199 | 3.080 | 3.122 | 16,220 | +0.00(+0.00%) |
Feb 05, 2004 | 3.208 | 3.208 | 2.952 | 3.122 | 95,675 | -0.15(-4.68%) |
Feb 04, 2004 | 3.403 | 3.488 | 3.276 | 3.276 | 34,085 | -0.13(-3.75%) |
Feb 03, 2004 | 3.150 | 3.403 | 3.148 | 3.403 | 19,393 | +0.09(+2.56%) |