Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.829 | 2.877 | 2.829 | 2.872 | 38,926 | +0.05(+1.69%) |
Apr 29, 2004 | 2.866 | 2.909 | 2.818 | 2.824 | 26,327 | -0.02(-0.75%) |
Apr 28, 2004 | 2.872 | 2.919 | 2.840 | 2.845 | 42,499 | -0.01(-0.37%) |
Apr 27, 2004 | 2.872 | 2.903 | 2.777 | 2.856 | 38,550 | +0.04(+1.51%) |
Apr 26, 2004 | 3.058 | 3.058 | 2.792 | 2.813 | 54,534 | -0.32(-10.19%) |
Apr 23, 2004 | 3.180 | 3.191 | 3.132 | 3.132 | 21,625 | -0.04(-1.34%) |
Apr 22, 2004 | 3.340 | 3.345 | 3.100 | 3.175 | 22,189 | -0.08(-2.45%) |
Apr 21, 2004 | 3.324 | 3.382 | 3.084 | 3.254 | 21,249 | -0.07(-2.08%) |
Apr 20, 2004 | 3.292 | 3.377 | 3.196 | 3.324 | 11,659 | +0.11(+3.48%) |
Apr 19, 2004 | 3.563 | 3.626 | 3.175 | 3.212 | 38,174 | -0.33(-9.31%) |
Apr 16, 2004 | 3.712 | 3.712 | 3.430 | 3.542 | 30,276 | -0.15(-4.17%) |
Apr 15, 2004 | 3.696 | 3.696 | 3.696 | 3.696 | 3,196 | +0.03(+0.72%) |
Apr 14, 2004 | 3.701 | 3.717 | 3.669 | 3.669 | 34,789 | -0.03(-0.72%) |
Apr 13, 2004 | 3.696 | 3.696 | 3.696 | 3.696 | 752 | -0.02(-0.57%) |
Apr 12, 2004 | 3.701 | 3.717 | 3.696 | 3.717 | 9,966 | -0.07(-1.96%) |
Apr 08, 2004 | 3.813 | 3.898 | 3.792 | 3.792 | 3,384 | -0.01(-0.28%) |
Apr 07, 2004 | 3.792 | 3.903 | 3.669 | 3.802 | 11,659 | -0.03(-0.69%) |
Apr 06, 2004 | 3.829 | 3.829 | 3.829 | 3.829 | 564 | -0.14(-3.61%) |
Apr 05, 2004 | 3.983 | 3.983 | 3.903 | 3.972 | 2,820 | +0.02(+0.40%) |
Apr 02, 2004 | 3.866 | 4.089 | 3.701 | 3.956 | 17,112 | +0.16(+4.35%) |
Apr 01, 2004 | 3.893 | 4.068 | 3.675 | 3.792 | 18,805 | +0.08(+2.15%) |
Mar 31, 2004 | 3.722 | 3.760 | 3.696 | 3.712 | 5,829 | -0.01(-0.14%) |
Mar 30, 2004 | 3.702 | 3.717 | 3.696 | 3.717 | 8,086 | +0.02(+0.43%) |
Mar 29, 2004 | 3.935 | 3.935 | 3.696 | 3.701 | 6,769 | -0.11(-2.79%) |
Mar 26, 2004 | 3.595 | 3.807 | 3.595 | 3.807 | 38,926 | +0.12(+3.32%) |
Mar 25, 2004 | 3.709 | 3.709 | 3.643 | 3.685 | 13,915 | -0.01(-0.29%) |
Mar 24, 2004 | 3.696 | 3.738 | 3.669 | 3.696 | 24,258 | +0.01(+0.14%) |
Mar 23, 2004 | 3.696 | 3.696 | 3.669 | 3.691 | 12,975 | -0.01(-0.14%) |
Mar 22, 2004 | 3.696 | 3.728 | 3.669 | 3.696 | 29,335 | -0.05(-1.28%) |
Mar 19, 2004 | 3.770 | 3.802 | 3.669 | 3.744 | 39,114 | +0.06(+1.73%) |
Mar 18, 2004 | 4.063 | 4.068 | 3.446 | 3.680 | 298,811 | -0.48(-11.62%) |
Mar 17, 2004 | 4.036 | 4.206 | 4.020 | 4.164 | 25,010 | -0.08(-1.88%) |
Mar 16, 2004 | 4.095 | 4.270 | 4.063 | 4.244 | 28,583 | +0.20(+5.00%) |
Mar 15, 2004 | 4.049 | 4.089 | 3.988 | 4.041 | 13,163 | +0.03(+0.66%) |
Mar 12, 2004 | 4.041 | 4.041 | 3.914 | 4.015 | 19,557 | +0.00(+0.00%) |
Mar 11, 2004 | 4.143 | 4.143 | 4.015 | 4.015 | 9,590 | -0.13(-3.08%) |
Mar 10, 2004 | 3.935 | 4.169 | 3.935 | 4.143 | 2,632 | +0.07(+1.83%) |
Mar 09, 2004 | 4.196 | 4.254 | 4.015 | 4.068 | 39,866 | -0.06(-1.54%) |
Mar 08, 2004 | 4.143 | 4.148 | 4.127 | 4.132 | 6,205 | -0.05(-1.27%) |
Mar 05, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 6,581 | +0.00(+0.00%) |
Mar 04, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 188 | -0.06(-1.50%) |
Mar 03, 2004 | 4.105 | 4.286 | 4.105 | 4.249 | 15,044 | -0.01(-0.12%) |
Mar 02, 2004 | 4.196 | 4.270 | 4.196 | 4.254 | 1,692 | +0.16(+3.90%) |
Mar 01, 2004 | 4.079 | 4.095 | 4.073 | 4.095 | 8,086 | +0.03(+0.79%) |
Feb 27, 2004 | 4.103 | 4.169 | 4.063 | 4.063 | 44,379 | -0.09(-2.06%) |
Feb 26, 2004 | 4.158 | 4.201 | 4.148 | 4.148 | 4,889 | +0.03(+0.66%) |
Feb 25, 2004 | 4.068 | 4.244 | 4.052 | 4.121 | 56,226 | +0.05(+1.31%) |
Feb 24, 2004 | 3.946 | 4.068 | 3.946 | 4.068 | 4,889 | +0.13(+3.24%) |
Feb 23, 2004 | 3.983 | 3.994 | 3.919 | 3.940 | 11,659 | -0.04(-0.94%) |
Feb 20, 2004 | 3.962 | 3.988 | 3.940 | 3.978 | 36,105 | +0.01(+0.13%) |
Feb 19, 2004 | 3.962 | 3.988 | 3.956 | 3.972 | 14,667 | +0.04(+0.95%) |
Feb 18, 2004 | 3.935 | 3.956 | 3.935 | 3.935 | 26,515 | -0.01(-0.14%) |
Feb 17, 2004 | 3.935 | 3.956 | 3.935 | 3.940 | 28,395 | -0.04(-1.07%) |
Feb 13, 2004 | 3.940 | 3.983 | 3.935 | 3.983 | 11,471 | +0.00(+0.00%) |
Feb 12, 2004 | 3.983 | 3.983 | 3.983 | 3.983 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.935 | 3.988 | 3.935 | 3.983 | 1,128 | +0.05(+1.22%) |
Feb 10, 2004 | 3.983 | 3.988 | 3.935 | 3.935 | 12,787 | +0.00(+0.00%) |
Feb 09, 2004 | 3.935 | 4.010 | 3.935 | 3.935 | 6,957 | -0.01(-0.14%) |
Feb 06, 2004 | 3.940 | 3.946 | 3.940 | 3.940 | 8,462 | -0.06(-1.59%) |
Feb 05, 2004 | 3.935 | 4.010 | 3.935 | 4.004 | 4,701 | +0.01(+0.13%) |
Feb 04, 2004 | 3.956 | 3.999 | 3.935 | 3.999 | 12,411 | +0.05(+1.35%) |
Feb 03, 2004 | 3.935 | 3.946 | 3.935 | 3.946 | 9,402 | -0.01(-0.13%) |