Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.324 | 3.397 | 3.210 | 3.296 | 112,461 | +0.06(+1.93%) |
Apr 29, 2004 | 3.608 | 3.665 | 3.148 | 3.233 | 261,178 | -0.30(-8.37%) |
Apr 28, 2004 | 3.622 | 3.659 | 3.523 | 3.528 | 71,630 | -0.10(-2.66%) |
Apr 27, 2004 | 3.648 | 3.727 | 3.619 | 3.625 | 61,950 | -0.03(-0.78%) |
Apr 26, 2004 | 3.585 | 3.750 | 3.585 | 3.653 | 54,558 | -0.03(-0.92%) |
Apr 23, 2004 | 3.688 | 3.688 | 3.580 | 3.688 | 44,351 | +0.02(+0.46%) |
Apr 22, 2004 | 3.585 | 3.727 | 3.551 | 3.671 | 81,838 | +0.06(+1.57%) |
Apr 21, 2004 | 3.585 | 3.671 | 3.523 | 3.614 | 79,902 | +0.09(+2.58%) |
Apr 20, 2004 | 3.824 | 3.892 | 3.523 | 3.523 | 217,707 | -0.16(-4.47%) |
Apr 19, 2004 | 3.892 | 3.977 | 3.608 | 3.688 | 148,541 | -0.26(-6.48%) |
Apr 16, 2004 | 3.921 | 3.977 | 3.921 | 3.943 | 65,646 | +0.03(+0.73%) |
Apr 15, 2004 | 3.864 | 3.977 | 3.864 | 3.915 | 32,735 | +0.03(+0.88%) |
Apr 14, 2004 | 3.909 | 3.921 | 3.835 | 3.881 | 46,111 | +0.01(+0.15%) |
Apr 13, 2004 | 3.949 | 3.977 | 3.841 | 3.875 | 34,319 | -0.08(-2.01%) |
Apr 12, 2004 | 4.006 | 4.091 | 3.949 | 3.955 | 56,846 | -0.05(-1.28%) |
Apr 08, 2004 | 4.000 | 4.063 | 4.000 | 4.006 | 46,639 | -0.05(-1.12%) |
Apr 07, 2004 | 4.034 | 4.068 | 4.000 | 4.051 | 42,063 | +0.00(+0.00%) |
Apr 06, 2004 | 4.119 | 4.210 | 4.006 | 4.051 | 97,502 | -0.20(-4.81%) |
Apr 05, 2004 | 4.011 | 4.256 | 4.006 | 4.256 | 105,245 | +0.23(+5.64%) |
Apr 02, 2004 | 4.205 | 4.244 | 3.983 | 4.028 | 221,931 | -0.22(-5.09%) |
Apr 01, 2004 | 3.773 | 4.318 | 3.773 | 4.244 | 239,883 | +0.44(+11.49%) |
Mar 31, 2004 | 3.892 | 3.892 | 3.733 | 3.807 | 90,814 | -0.05(-1.18%) |
Mar 30, 2004 | 3.824 | 3.926 | 3.779 | 3.852 | 92,926 | +0.07(+1.80%) |
Mar 29, 2004 | 3.591 | 3.784 | 3.591 | 3.784 | 91,518 | +0.18(+5.05%) |
Mar 26, 2004 | 3.636 | 3.665 | 3.591 | 3.602 | 68,110 | -0.04(-1.09%) |
Mar 25, 2004 | 3.509 | 3.818 | 3.466 | 3.642 | 296,378 | +0.10(+2.89%) |
Mar 24, 2004 | 3.500 | 3.574 | 3.415 | 3.540 | 186,732 | +0.02(+0.48%) |
Mar 23, 2004 | 3.693 | 3.750 | 3.466 | 3.523 | 161,388 | -0.16(-4.47%) |
Mar 22, 2004 | 3.892 | 3.943 | 3.688 | 3.688 | 124,781 | -0.26(-6.62%) |
Mar 19, 2004 | 4.028 | 4.028 | 3.921 | 3.949 | 65,470 | -0.01(-0.14%) |
Mar 18, 2004 | 3.949 | 3.989 | 3.824 | 3.955 | 78,142 | -0.02(-0.57%) |
Mar 17, 2004 | 3.949 | 4.006 | 3.949 | 3.977 | 64,414 | -0.01(-0.28%) |
Mar 16, 2004 | 3.949 | 3.989 | 3.949 | 3.989 | 71,102 | +0.03(+0.72%) |
Mar 15, 2004 | 3.983 | 4.080 | 3.949 | 3.960 | 224,043 | -0.06(-1.41%) |
Mar 12, 2004 | 4.153 | 4.153 | 3.909 | 4.017 | 73,038 | -0.01(-0.14%) |
Mar 11, 2004 | 4.074 | 4.199 | 3.989 | 4.023 | 92,398 | -0.11(-2.61%) |
Mar 10, 2004 | 4.131 | 4.233 | 4.063 | 4.131 | 177,228 | -0.02(-0.41%) |
Mar 09, 2004 | 4.244 | 4.250 | 4.119 | 4.148 | 119,853 | -0.10(-2.41%) |
Mar 08, 2004 | 4.318 | 4.318 | 4.182 | 4.250 | 103,309 | +0.00(+0.04%) |
Mar 05, 2004 | 4.347 | 4.347 | 4.148 | 4.248 | 102,605 | -0.07(-1.62%) |
Mar 04, 2004 | 4.313 | 4.347 | 4.267 | 4.318 | 191,484 | +0.00(+0.00%) |
Mar 03, 2004 | 4.205 | 4.318 | 4.102 | 4.318 | 197,996 | +0.11(+2.70%) |
Mar 02, 2004 | 4.011 | 4.261 | 4.006 | 4.205 | 187,788 | +0.12(+3.06%) |
Mar 01, 2004 | 4.068 | 4.117 | 3.977 | 4.080 | 190,076 | +0.01(+0.28%) |
Feb 27, 2004 | 4.119 | 4.261 | 4.011 | 4.068 | 78,494 | -0.10(-2.45%) |
Feb 26, 2004 | 3.784 | 4.250 | 3.778 | 4.171 | 436,295 | +0.17(+4.26%) |
Feb 25, 2004 | 4.233 | 4.250 | 4.000 | 4.000 | 199,580 | -0.24(-5.76%) |
Feb 24, 2004 | 4.148 | 4.244 | 3.665 | 4.244 | 496,134 | +0.09(+2.05%) |
Feb 23, 2004 | 4.318 | 4.404 | 4.006 | 4.159 | 640,099 | -0.22(-5.06%) |
Feb 20, 2004 | 4.278 | 4.432 | 4.278 | 4.381 | 151,181 | -0.01(-0.13%) |
Feb 19, 2004 | 4.205 | 4.460 | 4.205 | 4.386 | 240,235 | -0.01(-0.13%) |
Feb 18, 2004 | 4.404 | 4.483 | 4.290 | 4.392 | 180,924 | -0.04(-0.90%) |
Feb 17, 2004 | 4.432 | 4.466 | 4.318 | 4.432 | 192,012 | -0.01(-0.26%) |
Feb 13, 2004 | 4.460 | 4.477 | 4.438 | 4.443 | 43,823 | -0.01(-0.26%) |
Feb 12, 2004 | 4.489 | 4.489 | 4.364 | 4.455 | 77,086 | +0.05(+1.16%) |
Feb 11, 2004 | 4.540 | 4.540 | 4.386 | 4.404 | 59,310 | -0.01(-0.13%) |
Feb 10, 2004 | 4.432 | 4.546 | 4.404 | 4.409 | 107,533 | -0.10(-2.14%) |
Feb 09, 2004 | 4.540 | 4.597 | 4.415 | 4.506 | 124,429 | +0.02(+0.51%) |
Feb 06, 2004 | 4.517 | 4.534 | 4.404 | 4.483 | 94,334 | -0.03(-0.75%) |
Feb 05, 2004 | 4.432 | 4.534 | 4.404 | 4.517 | 105,773 | +0.05(+1.13%) |
Feb 04, 2004 | 4.557 | 4.557 | 4.404 | 4.467 | 201,692 | -0.08(-1.74%) |
Feb 03, 2004 | 4.489 | 4.568 | 4.404 | 4.546 | 178,812 | +0.01(+0.25%) |