Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 3.238 | 3.238 | 3.114 | 3.124 | 30,573 | +0.05(+1.60%) |
Apr 26, 2004 | 3.077 | 3.077 | 3.042 | 3.075 | 14,522 | -0.02(-0.55%) |
Apr 23, 2004 | 3.140 | 3.153 | 3.092 | 3.092 | 42,802 | -0.10(-3.24%) |
Apr 22, 2004 | 3.140 | 3.195 | 3.140 | 3.195 | 9,936 | +0.05(+1.75%) |
Apr 21, 2004 | 3.143 | 3.145 | 3.140 | 3.140 | 9,171 | -0.18(-5.36%) |
Apr 20, 2004 | 3.141 | 3.318 | 3.140 | 3.318 | 48,152 | -0.07(-1.97%) |
Apr 19, 2004 | 3.385 | 3.385 | 3.385 | 3.385 | 764 | +0.00(+0.08%) |
Apr 16, 2004 | 3.173 | 3.382 | 3.140 | 3.382 | 3,821 | +0.24(+7.71%) |
Apr 15, 2004 | 3.335 | 3.335 | 3.140 | 3.140 | 7,643 | -0.02(-0.62%) |
Apr 14, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 5,350 | +0.00(+0.00%) |
Apr 12, 2004 | 3.167 | 3.170 | 3.160 | 3.160 | 3,821 | -0.11(-3.40%) |
Apr 08, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 2,292 | +0.12(+3.73%) |
Apr 07, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 1,528 | -0.23(-6.73%) |
Apr 02, 2004 | 3.381 | 3.381 | 3.381 | 3.381 | 1,528 | +0.06(+1.81%) |
Apr 01, 2004 | 3.321 | 3.321 | 3.321 | 3.321 | 3,057 | -0.04(-1.24%) |
Mar 31, 2004 | 3.362 | 3.362 | 3.352 | 3.362 | 2,292 | +0.00(+0.00%) |
Mar 30, 2004 | 3.362 | 3.362 | 3.362 | 3.362 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.297 | 3.362 | 3.297 | 3.362 | 3,057 | +0.09(+2.80%) |
Mar 26, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 3.287 | 3.287 | 3.271 | 3.271 | 9,171 | -0.04(-1.15%) |
Mar 23, 2004 | 3.309 | 3.309 | 3.309 | 3.309 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3.309 | 3.309 | 3.309 | 3.309 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 3.309 | 3.309 | 3.309 | 3.309 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 3.339 | 3.339 | 3.309 | 3.309 | 3,057 | -0.03(-0.78%) |
Mar 17, 2004 | 3.335 | 3.335 | 3.335 | 3.335 | 3,821 | -0.00(-0.04%) |
Mar 16, 2004 | 3.369 | 3.369 | 3.335 | 3.336 | 12,993 | -0.21(-5.80%) |
Mar 15, 2004 | 3.402 | 3.542 | 3.402 | 3.542 | 3,821 | +0.07(+2.15%) |
Mar 12, 2004 | 3.548 | 3.548 | 3.467 | 3.467 | 19,108 | -0.08(-2.29%) |
Mar 11, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 1,528 | +0.08(+2.34%) |
Mar 09, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 14,522 | +0.00(+0.00%) |
Mar 08, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 12,993 | -0.01(-0.15%) |
Mar 04, 2004 | 3.469 | 3.475 | 3.469 | 3.472 | 8,407 | -0.08(-2.14%) |
Mar 03, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 764 | +0.00(+0.00%) |
Mar 02, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.506 | 3.548 | 3.506 | 3.548 | 54,267 | +0.08(+2.34%) |
Feb 27, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 764 | -0.07(-1.85%) |
Feb 26, 2004 | 3.533 | 3.533 | 3.469 | 3.533 | 4,585 | +0.07(+1.89%) |
Feb 25, 2004 | 3.533 | 3.533 | 3.429 | 3.467 | 233,884 | +0.06(+1.65%) |
Feb 24, 2004 | 3.447 | 3.447 | 3.304 | 3.411 | 9,171 | +0.09(+2.60%) |
Feb 23, 2004 | 3.285 | 3.464 | 3.285 | 3.324 | 10,700 | +0.05(+1.68%) |
Feb 20, 2004 | 3.173 | 3.270 | 3.173 | 3.270 | 25,987 | +0.10(+3.05%) |
Feb 19, 2004 | 3.182 | 3.201 | 3.173 | 3.173 | 29,808 | +0.00(+0.12%) |
Feb 18, 2004 | 3.273 | 3.273 | 3.140 | 3.169 | 49,681 | -0.12(-3.66%) |
Feb 17, 2004 | 3.372 | 3.416 | 3.289 | 3.289 | 29,808 | -0.08(-2.37%) |
Feb 13, 2004 | 3.441 | 3.442 | 3.369 | 3.369 | 246,114 | -0.07(-1.98%) |
Feb 12, 2004 | 3.454 | 3.455 | 3.437 | 3.437 | 3,821 | -0.03(-0.83%) |
Feb 11, 2004 | 3.501 | 3.501 | 3.466 | 3.466 | 24,458 | -0.11(-3.03%) |
Feb 10, 2004 | 3.574 | 3.574 | 3.574 | 3.574 | 764 | +0.01(+0.18%) |
Feb 09, 2004 | 3.501 | 3.568 | 3.501 | 3.568 | 7,643 | +0.06(+1.75%) |
Feb 06, 2004 | 3.501 | 3.506 | 3.501 | 3.506 | 10,700 | -0.03(-0.78%) |
Feb 05, 2004 | 3.534 | 3.534 | 3.534 | 3.534 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 3.534 | 3.534 | 3.533 | 3.534 | 6,878 | +0.00(+0.00%) |
Feb 03, 2004 | 3.534 | 3.534 | 3.534 | 3.534 | 3,057 | -0.03(-0.88%) |