Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.203 | 3.242 | 3.088 | 3.088 | 1,110,879 | -0.11(-3.48%) |
Apr 29, 2004 | 3.264 | 3.307 | 3.165 | 3.199 | 659,726 | -0.10(-3.14%) |
Apr 28, 2004 | 3.396 | 3.396 | 3.296 | 3.303 | 453,873 | -0.11(-3.26%) |
Apr 27, 2004 | 3.385 | 3.448 | 3.381 | 3.414 | 755,398 | +0.01(+0.42%) |
Apr 26, 2004 | 3.374 | 3.434 | 3.373 | 3.400 | 467,022 | +0.04(+1.08%) |
Apr 23, 2004 | 3.418 | 3.429 | 3.348 | 3.363 | 612,117 | -0.05(-1.42%) |
Apr 22, 2004 | 3.314 | 3.465 | 3.314 | 3.412 | 846,988 | +0.11(+3.48%) |
Apr 21, 2004 | 3.286 | 3.307 | 3.265 | 3.297 | 559,067 | -0.00(-0.07%) |
Apr 20, 2004 | 3.418 | 3.444 | 3.296 | 3.299 | 368,177 | -0.10(-3.08%) |
Apr 19, 2004 | 3.429 | 3.474 | 3.388 | 3.404 | 640,229 | -0.02(-0.48%) |
Apr 16, 2004 | 3.385 | 3.425 | 3.367 | 3.421 | 569,042 | +0.04(+1.08%) |
Apr 15, 2004 | 3.358 | 3.407 | 3.358 | 3.384 | 848,802 | +0.03(+1.02%) |
Apr 14, 2004 | 3.352 | 3.358 | 3.330 | 3.350 | 758,118 | -0.01(-0.39%) |
Apr 13, 2004 | 3.357 | 3.373 | 3.341 | 3.363 | 1,108,159 | +0.01(+0.20%) |
Apr 12, 2004 | 3.336 | 3.386 | 3.336 | 3.357 | 598,061 | +0.02(+0.63%) |
Apr 08, 2004 | 3.310 | 3.373 | 3.310 | 3.336 | 800,740 | +0.03(+1.00%) |
Apr 07, 2004 | 3.330 | 3.330 | 3.271 | 3.303 | 804,820 | -0.03(-0.83%) |
Apr 06, 2004 | 3.327 | 3.359 | 3.316 | 3.330 | 1,104,078 | +0.00(+0.10%) |
Apr 05, 2004 | 3.390 | 3.398 | 3.292 | 3.327 | 1,087,755 | -0.04(-1.21%) |
Apr 02, 2004 | 3.288 | 3.373 | 3.283 | 3.368 | 984,828 | +0.10(+3.11%) |
Apr 01, 2004 | 3.358 | 3.389 | 3.253 | 3.266 | 867,392 | -0.09(-2.73%) |
Mar 31, 2004 | 3.286 | 3.371 | 3.286 | 3.358 | 1,253,706 | +0.07(+2.15%) |
Mar 30, 2004 | 3.198 | 3.292 | 3.190 | 3.287 | 1,558,405 | +0.09(+2.79%) |
Mar 29, 2004 | 3.237 | 3.254 | 3.179 | 3.198 | 1,250,079 | -0.01(-0.34%) |
Mar 26, 2004 | 3.231 | 3.253 | 3.176 | 3.209 | 1,279,098 | -0.03(-1.02%) |
Mar 25, 2004 | 3.248 | 3.253 | 3.223 | 3.242 | 748,143 | -0.01(-0.34%) |
Mar 24, 2004 | 3.352 | 3.361 | 3.243 | 3.253 | 1,359,807 | -0.11(-3.28%) |
Mar 23, 2004 | 3.398 | 3.402 | 3.335 | 3.363 | 1,727,984 | -0.03(-1.01%) |
Mar 22, 2004 | 3.442 | 3.446 | 3.363 | 3.398 | 1,862,650 | -0.04(-1.25%) |
Mar 19, 2004 | 3.512 | 3.520 | 3.441 | 3.441 | 1,514,876 | -0.05(-1.42%) |
Mar 18, 2004 | 3.536 | 3.554 | 3.446 | 3.490 | 1,258,694 | -0.05(-1.31%) |
Mar 17, 2004 | 3.308 | 3.622 | 3.231 | 3.536 | 7,238,400 | -0.17(-4.70%) |
Mar 16, 2004 | 3.744 | 3.755 | 3.678 | 3.711 | 409,438 | -0.03(-0.77%) |
Mar 15, 2004 | 3.771 | 3.793 | 3.738 | 3.739 | 448,432 | -0.05(-1.22%) |
Mar 12, 2004 | 3.689 | 3.810 | 3.634 | 3.786 | 1,406,509 | +0.12(+3.40%) |
Mar 11, 2004 | 3.792 | 3.792 | 3.657 | 3.661 | 1,054,655 | -0.13(-3.46%) |
Mar 10, 2004 | 3.992 | 3.992 | 3.747 | 3.792 | 1,647,275 | -0.21(-5.31%) |
Mar 09, 2004 | 3.970 | 4.007 | 3.970 | 4.005 | 1,055,108 | +0.03(+0.83%) |
Mar 08, 2004 | 3.970 | 3.995 | 3.931 | 3.972 | 674,235 | +0.01(+0.19%) |
Mar 05, 2004 | 3.970 | 4.007 | 3.951 | 3.964 | 705,521 | -0.01(-0.17%) |
Mar 04, 2004 | 3.926 | 3.987 | 3.888 | 3.971 | 846,988 | +0.08(+1.95%) |
Mar 03, 2004 | 3.782 | 3.911 | 3.725 | 3.895 | 863,312 | +0.11(+2.82%) |
Mar 02, 2004 | 3.837 | 3.837 | 3.788 | 3.788 | 574,029 | -0.05(-1.29%) |
Mar 01, 2004 | 3.768 | 3.860 | 3.750 | 3.837 | 541,837 | +0.07(+1.81%) |
Feb 27, 2004 | 3.777 | 3.803 | 3.756 | 3.769 | 632,067 | -0.02(-0.49%) |
Feb 26, 2004 | 3.716 | 3.814 | 3.700 | 3.788 | 864,218 | +0.07(+1.93%) |
Feb 25, 2004 | 3.567 | 3.727 | 3.561 | 3.716 | 955,809 | +0.16(+4.37%) |
Feb 24, 2004 | 3.595 | 3.634 | 3.557 | 3.561 | 896,865 | -0.02(-0.65%) |
Feb 23, 2004 | 3.584 | 3.627 | 3.566 | 3.584 | 978,480 | +0.00(+0.00%) |
Feb 20, 2004 | 3.584 | 3.617 | 3.507 | 3.584 | 1,331,695 | +0.12(+3.34%) |
Feb 19, 2004 | 3.418 | 3.503 | 3.396 | 3.468 | 1,174,358 | -0.07(-1.87%) |
Feb 18, 2004 | 3.562 | 3.572 | 3.523 | 3.534 | 515,538 | -0.04(-1.08%) |
Feb 17, 2004 | 3.529 | 3.634 | 3.529 | 3.573 | 522,793 | +0.04(+1.25%) |
Feb 13, 2004 | 3.566 | 3.578 | 3.511 | 3.529 | 574,483 | -0.04(-1.08%) |
Feb 12, 2004 | 3.476 | 3.571 | 3.474 | 3.567 | 934,045 | +0.09(+2.63%) |
Feb 11, 2004 | 3.463 | 3.485 | 3.418 | 3.476 | 1,552,057 | -0.00(-0.10%) |
Feb 10, 2004 | 3.369 | 3.479 | 3.364 | 3.479 | 1,449,584 | +0.12(+3.44%) |
Feb 09, 2004 | 3.319 | 3.391 | 3.314 | 3.363 | 1,482,684 | +0.03(+0.83%) |
Feb 06, 2004 | 3.374 | 3.374 | 3.320 | 3.336 | 1,080,500 | -0.04(-1.27%) |
Feb 05, 2004 | 3.380 | 3.409 | 3.350 | 3.379 | 898,225 | +0.00(+0.13%) |
Feb 04, 2004 | 3.391 | 3.424 | 3.360 | 3.374 | 1,218,793 | -0.03(-0.97%) |
Feb 03, 2004 | 3.441 | 3.459 | 3.399 | 3.407 | 911,828 | -0.05(-1.50%) |