Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.120 | 4.180 | 4.120 | 4.180 | 9,545 | +0.06(+1.45%) |
Apr 29, 2004 | 4.240 | 4.270 | 4.120 | 4.120 | 36,171 | -0.06(-1.43%) |
Apr 28, 2004 | 4.090 | 4.180 | 4.090 | 4.180 | 11,554 | +0.05(+1.30%) |
Apr 27, 2004 | 4.061 | 4.126 | 4.001 | 4.126 | 30,980 | +0.04(+1.02%) |
Apr 26, 2004 | 4.090 | 4.090 | 4.061 | 4.085 | 2,511 | -0.05(-1.30%) |
Apr 23, 2004 | 4.180 | 4.180 | 4.120 | 4.138 | 27,463 | -0.01(-0.14%) |
Apr 22, 2004 | 4.061 | 4.252 | 4.061 | 4.144 | 28,635 | +0.04(+1.02%) |
Apr 21, 2004 | 4.013 | 4.102 | 4.013 | 4.102 | 9,880 | +0.08(+1.93%) |
Apr 20, 2004 | 3.881 | 4.043 | 3.881 | 4.025 | 26,626 | +0.14(+3.53%) |
Apr 19, 2004 | 3.911 | 3.935 | 3.852 | 3.887 | 3,516 | +0.01(+0.15%) |
Apr 16, 2004 | 3.822 | 3.881 | 3.792 | 3.881 | 14,234 | +0.03(+0.77%) |
Apr 15, 2004 | 3.881 | 3.881 | 3.732 | 3.852 | 45,382 | -0.04(-1.07%) |
Apr 14, 2004 | 4.001 | 4.001 | 3.893 | 3.893 | 6,028 | -0.11(-2.83%) |
Apr 13, 2004 | 3.881 | 4.019 | 3.881 | 4.007 | 23,109 | +0.13(+3.23%) |
Apr 12, 2004 | 3.911 | 3.911 | 3.881 | 3.881 | 6,363 | -0.03(-0.76%) |
Apr 08, 2004 | 3.881 | 3.941 | 3.881 | 3.911 | 11,554 | +0.03(+0.77%) |
Apr 07, 2004 | 3.822 | 3.881 | 3.822 | 3.881 | 23,946 | +0.04(+0.93%) |
Apr 06, 2004 | 3.864 | 3.881 | 3.780 | 3.846 | 22,942 | -0.01(-0.16%) |
Apr 05, 2004 | 3.911 | 3.941 | 3.828 | 3.852 | 26,123 | -0.09(-2.27%) |
Apr 02, 2004 | 3.953 | 3.959 | 3.881 | 3.941 | 6,865 | -0.01(-0.30%) |
Apr 01, 2004 | 4.001 | 4.090 | 3.953 | 3.953 | 33,157 | +0.07(+1.85%) |
Mar 31, 2004 | 3.923 | 3.923 | 3.881 | 3.881 | 31,817 | -0.05(-1.22%) |
Mar 30, 2004 | 3.917 | 3.929 | 3.917 | 3.929 | 11,052 | +0.01(+0.15%) |
Mar 29, 2004 | 3.911 | 3.929 | 3.893 | 3.923 | 17,415 | -0.01(-0.30%) |
Mar 26, 2004 | 4.025 | 4.031 | 3.917 | 3.935 | 15,908 | -0.10(-2.37%) |
Mar 25, 2004 | 4.037 | 4.037 | 4.031 | 4.031 | 5,526 | -0.02(-0.59%) |
Mar 24, 2004 | 4.180 | 4.204 | 4.001 | 4.055 | 43,707 | -0.10(-2.44%) |
Mar 23, 2004 | 4.168 | 4.168 | 4.144 | 4.156 | 13,731 | +0.01(+0.29%) |
Mar 22, 2004 | 4.031 | 4.162 | 4.031 | 4.144 | 62,965 | +0.14(+3.58%) |
Mar 19, 2004 | 3.941 | 4.013 | 3.941 | 4.001 | 22,272 | +0.03(+0.75%) |
Mar 18, 2004 | 3.971 | 4.013 | 3.959 | 3.971 | 20,597 | -0.01(-0.15%) |
Mar 17, 2004 | 3.911 | 4.001 | 3.911 | 3.977 | 50,238 | +0.07(+1.83%) |
Mar 16, 2004 | 3.792 | 3.935 | 3.714 | 3.905 | 96,457 | +0.11(+2.83%) |
Mar 15, 2004 | 3.852 | 3.858 | 3.798 | 3.798 | 10,550 | -0.08(-2.00%) |
Mar 12, 2004 | 3.876 | 3.876 | 3.852 | 3.876 | 4,856 | +0.00(+0.00%) |
Mar 11, 2004 | 3.876 | 3.876 | 3.876 | 3.876 | 5,693 | +0.00(+0.00%) |
Mar 10, 2004 | 3.774 | 3.881 | 3.774 | 3.876 | 7,870 | +0.10(+2.69%) |
Mar 09, 2004 | 3.792 | 3.792 | 3.702 | 3.774 | 78,706 | -0.04(-1.10%) |
Mar 08, 2004 | 3.953 | 3.953 | 3.762 | 3.816 | 82,056 | -0.10(-2.44%) |
Mar 05, 2004 | 3.911 | 3.923 | 3.881 | 3.911 | 14,569 | -0.06(-1.50%) |
Mar 04, 2004 | 4.061 | 4.061 | 3.911 | 3.971 | 12,727 | -0.09(-2.21%) |
Mar 03, 2004 | 4.090 | 4.090 | 4.031 | 4.061 | 15,741 | -0.09(-2.16%) |
Mar 02, 2004 | 4.090 | 4.150 | 4.001 | 4.150 | 16,411 | +0.03(+0.72%) |
Mar 01, 2004 | 3.947 | 4.120 | 3.947 | 4.120 | 23,779 | +0.23(+5.99%) |
Feb 27, 2004 | 3.852 | 3.887 | 3.852 | 3.887 | 9,880 | +0.09(+2.36%) |
Feb 26, 2004 | 3.762 | 3.798 | 3.750 | 3.798 | 5,023 | +0.01(+0.16%) |
Feb 25, 2004 | 3.822 | 3.822 | 3.750 | 3.792 | 34,162 | -0.03(-0.78%) |
Feb 24, 2004 | 3.881 | 3.881 | 3.792 | 3.822 | 17,081 | -0.06(-1.54%) |
Feb 23, 2004 | 3.881 | 3.911 | 3.870 | 3.881 | 34,329 | +0.00(+0.00%) |
Feb 20, 2004 | 3.941 | 3.947 | 3.870 | 3.881 | 37,511 | -0.06(-1.52%) |
Feb 19, 2004 | 4.031 | 4.031 | 3.881 | 3.941 | 53,420 | -0.12(-2.94%) |
Feb 18, 2004 | 4.090 | 4.120 | 4.043 | 4.061 | 38,683 | -0.03(-0.73%) |
Feb 17, 2004 | 4.096 | 4.156 | 4.090 | 4.090 | 59,951 | -0.01(-0.15%) |
Feb 13, 2004 | 3.989 | 4.150 | 3.983 | 4.096 | 30,310 | +0.10(+2.54%) |
Feb 12, 2004 | 3.852 | 3.995 | 3.852 | 3.995 | 115,045 | +0.14(+3.72%) |
Feb 11, 2004 | 3.965 | 3.989 | 3.732 | 3.852 | 97,127 | -0.10(-2.42%) |
Feb 10, 2004 | 3.852 | 3.983 | 3.840 | 3.947 | 101,146 | +0.08(+2.16%) |
Feb 09, 2004 | 3.852 | 3.893 | 3.792 | 3.864 | 150,045 | -0.08(-2.12%) |
Feb 06, 2004 | 4.001 | 4.061 | 3.911 | 3.947 | 54,927 | -0.04(-0.90%) |
Feb 05, 2004 | 4.001 | 4.055 | 3.774 | 3.983 | 165,284 | -0.04(-1.04%) |
Feb 04, 2004 | 4.180 | 4.180 | 3.881 | 4.025 | 174,327 | -0.16(-3.71%) |
Feb 03, 2004 | 4.150 | 4.180 | 3.941 | 4.180 | 81,721 | -0.01(-0.14%) |