Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.349 | 4.399 | 4.340 | 4.349 | 144,527 | +0.01(+0.13%) |
Apr 29, 2004 | 4.327 | 4.355 | 4.321 | 4.343 | 224,374 | -0.03(-0.77%) |
Apr 28, 2004 | 4.392 | 4.392 | 4.370 | 4.377 | 165,047 | -0.02(-0.48%) |
Apr 27, 2004 | 4.388 | 4.399 | 4.377 | 4.398 | 263,183 | +0.01(+0.23%) |
Apr 26, 2004 | 4.383 | 4.404 | 4.383 | 4.388 | 160,586 | +0.00(+0.03%) |
Apr 23, 2004 | 4.383 | 4.395 | 4.377 | 4.387 | 128,469 | -0.02(-0.53%) |
Apr 22, 2004 | 4.416 | 4.416 | 4.370 | 4.411 | 441,612 | -0.01(-0.13%) |
Apr 21, 2004 | 4.388 | 4.416 | 4.375 | 4.416 | 327,863 | +0.02(+0.51%) |
Apr 20, 2004 | 4.371 | 4.399 | 4.356 | 4.394 | 204,747 | +0.02(+0.51%) |
Apr 19, 2004 | 4.338 | 4.371 | 4.331 | 4.371 | 152,110 | +0.00(+0.00%) |
Apr 16, 2004 | 4.371 | 4.377 | 4.363 | 4.371 | 243,109 | -0.01(-0.26%) |
Apr 15, 2004 | 4.378 | 4.387 | 4.371 | 4.383 | 177,537 | +0.00(+0.10%) |
Apr 14, 2004 | 4.380 | 4.394 | 4.371 | 4.378 | 282,810 | -0.00(-0.05%) |
Apr 13, 2004 | 4.337 | 4.398 | 4.332 | 4.380 | 376,931 | +0.04(+0.98%) |
Apr 12, 2004 | 4.332 | 4.354 | 4.310 | 4.338 | 609,781 | -0.01(-0.26%) |
Apr 08, 2004 | 4.306 | 4.349 | 4.304 | 4.349 | 186,458 | +0.03(+0.73%) |
Apr 07, 2004 | 4.273 | 4.323 | 4.271 | 4.318 | 142,297 | +0.04(+1.05%) |
Apr 06, 2004 | 4.282 | 4.282 | 4.267 | 4.273 | 203,409 | -0.01(-0.31%) |
Apr 05, 2004 | 4.273 | 4.287 | 4.267 | 4.286 | 167,723 | +0.00(+0.10%) |
Apr 02, 2004 | 4.220 | 4.289 | 4.220 | 4.282 | 241,771 | +0.08(+2.00%) |
Apr 01, 2004 | 4.181 | 4.215 | 4.181 | 4.198 | 139,620 | +0.01(+0.13%) |
Mar 31, 2004 | 4.198 | 4.200 | 4.176 | 4.192 | 137,836 | -0.02(-0.48%) |
Mar 30, 2004 | 4.130 | 4.213 | 4.126 | 4.212 | 177,537 | +0.08(+1.98%) |
Mar 29, 2004 | 4.058 | 4.147 | 4.052 | 4.130 | 165,493 | +0.08(+1.99%) |
Mar 26, 2004 | 4.041 | 4.062 | 4.030 | 4.050 | 93,675 | -0.02(-0.47%) |
Mar 25, 2004 | 4.046 | 4.091 | 4.035 | 4.069 | 86,538 | +0.03(+0.81%) |
Mar 24, 2004 | 4.041 | 4.067 | 4.035 | 4.036 | 124,900 | -0.02(-0.39%) |
Mar 23, 2004 | 4.008 | 4.086 | 4.008 | 4.052 | 178,875 | +0.04(+1.09%) |
Mar 22, 2004 | 4.013 | 4.017 | 3.990 | 4.008 | 105,273 | -0.02(-0.50%) |
Mar 19, 2004 | 4.030 | 4.045 | 4.024 | 4.028 | 343,476 | +0.03(+0.64%) |
Mar 18, 2004 | 4.035 | 4.035 | 3.946 | 4.003 | 419,754 | -0.02(-0.53%) |
Mar 17, 2004 | 3.900 | 4.080 | 3.900 | 4.024 | 145,865 | +0.15(+3.85%) |
Mar 16, 2004 | 4.041 | 4.046 | 3.850 | 3.875 | 388,083 | -0.17(-4.11%) |
Mar 15, 2004 | 4.086 | 4.099 | 4.041 | 4.041 | 123,116 | -0.04(-0.88%) |
Mar 12, 2004 | 3.968 | 4.088 | 3.968 | 4.077 | 260,952 | -0.00(-0.08%) |
Mar 11, 2004 | 4.102 | 4.138 | 4.079 | 4.080 | 202,963 | -0.04(-0.93%) |
Mar 10, 2004 | 4.175 | 4.235 | 4.118 | 4.118 | 68,695 | -0.05(-1.10%) |
Mar 09, 2004 | 4.102 | 4.206 | 4.101 | 4.164 | 191,365 | +0.03(+0.68%) |
Mar 08, 2004 | 4.237 | 4.259 | 4.133 | 4.136 | 185,566 | -0.11(-2.66%) |
Mar 05, 2004 | 4.170 | 4.259 | 4.170 | 4.249 | 416,632 | +0.07(+1.69%) |
Mar 04, 2004 | 4.130 | 4.179 | 4.119 | 4.179 | 205,193 | +0.05(+1.17%) |
Mar 03, 2004 | 4.091 | 4.136 | 4.086 | 4.130 | 110,626 | +0.04(+0.90%) |
Mar 02, 2004 | 4.114 | 4.147 | 4.080 | 4.093 | 126,684 | -0.02(-0.49%) |
Mar 01, 2004 | 4.046 | 4.117 | 4.046 | 4.114 | 136,944 | -0.02(-0.49%) |
Feb 27, 2004 | 4.097 | 4.142 | 4.095 | 4.134 | 126,238 | +0.03(+0.68%) |
Feb 26, 2004 | 4.102 | 4.113 | 4.092 | 4.106 | 109,287 | -0.00(-0.05%) |
Feb 25, 2004 | 4.114 | 4.115 | 4.091 | 4.108 | 61,111 | +0.01(+0.14%) |
Feb 24, 2004 | 4.090 | 4.114 | 4.086 | 4.102 | 105,719 | +0.01(+0.27%) |
Feb 23, 2004 | 4.079 | 4.102 | 4.064 | 4.091 | 226,159 | +0.02(+0.52%) |
Feb 20, 2004 | 4.093 | 4.093 | 4.051 | 4.070 | 163,708 | -0.01(-0.30%) |
Feb 19, 2004 | 4.058 | 4.097 | 4.058 | 4.082 | 194,933 | -0.01(-0.25%) |
Feb 18, 2004 | 4.052 | 4.098 | 4.052 | 4.092 | 125,346 | +0.03(+0.72%) |
Feb 17, 2004 | 4.013 | 4.091 | 3.979 | 4.063 | 202,071 | +0.01(+0.28%) |
Feb 13, 2004 | 4.125 | 4.136 | 4.046 | 4.052 | 211,884 | -0.08(-2.03%) |
Feb 12, 2004 | 4.170 | 4.175 | 4.132 | 4.136 | 210,100 | -0.04(-0.94%) |
Feb 11, 2004 | 4.170 | 4.198 | 4.151 | 4.175 | 106,165 | -0.01(-0.21%) |
Feb 10, 2004 | 3.985 | 4.184 | 3.985 | 4.184 | 221,252 | +0.20(+4.92%) |
Feb 09, 2004 | 3.996 | 4.002 | 3.979 | 3.988 | 84,307 | -0.01(-0.20%) |
Feb 06, 2004 | 3.997 | 4.014 | 3.979 | 3.996 | 161,478 | -0.00(-0.03%) |
Feb 05, 2004 | 4.000 | 4.000 | 3.981 | 3.997 | 112,856 | +0.01(+0.20%) |
Feb 04, 2004 | 4.025 | 4.025 | 3.979 | 3.989 | 164,154 | -0.03(-0.81%) |
Feb 03, 2004 | 3.979 | 4.030 | 3.979 | 4.022 | 46,391 | +0.03(+0.79%) |