Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.765 | 2.909 | 2.681 | 2.809 | 158,233 | +0.05(+1.82%) |
Apr 29, 2004 | 3.091 | 3.104 | 2.671 | 2.759 | 202,720 | -0.40(-12.63%) |
Apr 28, 2004 | 3.307 | 3.307 | 3.080 | 3.158 | 71,973 | -0.15(-4.67%) |
Apr 27, 2004 | 3.434 | 3.434 | 3.290 | 3.312 | 18,083 | -0.03(-0.89%) |
Apr 26, 2004 | 3.318 | 3.417 | 3.235 | 3.342 | 84,813 | +0.04(+1.07%) |
Apr 23, 2004 | 3.318 | 3.340 | 3.263 | 3.307 | 115,194 | +0.01(+0.34%) |
Apr 22, 2004 | 3.318 | 3.401 | 3.268 | 3.296 | 82,100 | -0.06(-1.81%) |
Apr 21, 2004 | 3.359 | 3.417 | 3.252 | 3.357 | 96,748 | +0.07(+2.19%) |
Apr 20, 2004 | 3.373 | 3.395 | 3.252 | 3.285 | 124,778 | -0.11(-3.26%) |
Apr 19, 2004 | 3.346 | 3.484 | 3.318 | 3.395 | 205,613 | -0.03(-0.97%) |
Apr 16, 2004 | 3.495 | 3.495 | 3.252 | 3.428 | 34,721 | -0.06(-1.59%) |
Apr 15, 2004 | 3.489 | 3.605 | 3.395 | 3.484 | 66,186 | -0.09(-2.63%) |
Apr 14, 2004 | 3.489 | 3.650 | 3.440 | 3.578 | 119,715 | +0.24(+7.12%) |
Apr 13, 2004 | 3.603 | 3.603 | 3.224 | 3.340 | 211,038 | -0.34(-9.31%) |
Apr 12, 2004 | 3.705 | 3.760 | 3.561 | 3.683 | 154,978 | +0.01(+0.15%) |
Apr 08, 2004 | 3.534 | 3.733 | 3.534 | 3.677 | 376,144 | +0.08(+2.31%) |
Apr 07, 2004 | 3.318 | 3.672 | 3.263 | 3.594 | 520,453 | +0.28(+8.33%) |
Apr 06, 2004 | 3.229 | 3.318 | 3.224 | 3.318 | 88,249 | +0.12(+3.63%) |
Apr 05, 2004 | 3.152 | 3.285 | 3.069 | 3.202 | 98,376 | +0.03(+1.05%) |
Apr 02, 2004 | 3.058 | 3.207 | 3.058 | 3.169 | 65,825 | +0.09(+2.87%) |
Apr 01, 2004 | 3.047 | 3.124 | 3.014 | 3.080 | 26,040 | -0.01(-0.18%) |
Mar 31, 2004 | 3.069 | 3.152 | 3.052 | 3.086 | 71,792 | -0.06(-1.76%) |
Mar 30, 2004 | 3.218 | 3.218 | 3.052 | 3.141 | 56,240 | -0.04(-1.39%) |
Mar 29, 2004 | 3.285 | 3.285 | 3.158 | 3.185 | 47,018 | -0.02(-0.69%) |
Mar 26, 2004 | 3.097 | 3.246 | 3.097 | 3.207 | 17,541 | +0.11(+3.39%) |
Mar 25, 2004 | 2.997 | 3.235 | 2.997 | 3.102 | 86,440 | +0.01(+0.18%) |
Mar 24, 2004 | 3.213 | 3.329 | 2.936 | 3.097 | 234,366 | -0.21(-6.35%) |
Mar 23, 2004 | 3.279 | 3.373 | 3.218 | 3.307 | 109,226 | -0.01(-0.33%) |
Mar 22, 2004 | 3.246 | 3.318 | 3.213 | 3.318 | 69,984 | +0.03(+0.84%) |
Mar 19, 2004 | 3.373 | 3.373 | 3.235 | 3.290 | 73,420 | -0.08(-2.30%) |
Mar 18, 2004 | 3.312 | 3.423 | 3.307 | 3.368 | 31,465 | +0.04(+1.33%) |
Mar 17, 2004 | 3.268 | 3.346 | 3.240 | 3.323 | 124,416 | -0.02(-0.66%) |
Mar 16, 2004 | 3.296 | 3.376 | 3.296 | 3.346 | 68,176 | +0.03(+0.98%) |
Mar 15, 2004 | 3.395 | 3.456 | 3.274 | 3.313 | 96,206 | -0.05(-1.63%) |
Mar 12, 2004 | 3.263 | 3.395 | 3.246 | 3.368 | 65,644 | +0.13(+4.10%) |
Mar 11, 2004 | 3.274 | 3.373 | 3.207 | 3.235 | 368,729 | -0.17(-4.88%) |
Mar 10, 2004 | 3.622 | 3.733 | 3.329 | 3.401 | 392,238 | -0.28(-7.66%) |
Mar 09, 2004 | 3.622 | 3.954 | 3.583 | 3.683 | 1,310,718 | +0.13(+3.74%) |
Mar 08, 2004 | 3.401 | 3.578 | 3.340 | 3.550 | 996,963 | +0.23(+6.82%) |
Mar 05, 2004 | 3.312 | 3.379 | 3.246 | 3.323 | 116,821 | +0.02(+0.50%) |
Mar 04, 2004 | 3.318 | 3.329 | 3.257 | 3.307 | 262,035 | +0.00(+0.00%) |
Mar 03, 2004 | 3.279 | 3.346 | 3.202 | 3.307 | 136,171 | -0.06(-1.64%) |
Mar 02, 2004 | 3.390 | 3.412 | 3.318 | 3.362 | 69,803 | -0.04(-1.14%) |
Mar 01, 2004 | 3.440 | 3.511 | 3.257 | 3.401 | 308,510 | +0.05(+1.49%) |
Feb 27, 2004 | 3.318 | 3.368 | 3.290 | 3.351 | 98,376 | +0.04(+1.34%) |
Feb 26, 2004 | 3.351 | 3.406 | 3.307 | 3.307 | 128,937 | -0.14(-4.01%) |
Feb 25, 2004 | 3.417 | 3.478 | 3.401 | 3.445 | 76,856 | -0.01(-0.16%) |
Feb 24, 2004 | 3.456 | 3.594 | 3.379 | 3.451 | 77,579 | -0.07(-2.04%) |
Feb 23, 2004 | 3.550 | 3.589 | 3.462 | 3.522 | 137,256 | +0.09(+2.74%) |
Feb 20, 2004 | 3.334 | 3.500 | 3.334 | 3.428 | 101,269 | +0.04(+1.14%) |
Feb 19, 2004 | 3.528 | 3.650 | 3.334 | 3.390 | 274,151 | -0.22(-5.98%) |
Feb 18, 2004 | 3.572 | 3.644 | 3.417 | 3.605 | 115,013 | -0.02(-0.61%) |
Feb 17, 2004 | 3.705 | 3.898 | 3.467 | 3.628 | 286,629 | -0.19(-4.93%) |
Feb 13, 2004 | 3.865 | 3.865 | 3.727 | 3.816 | 54,794 | -0.01(-0.14%) |
Feb 12, 2004 | 3.871 | 3.871 | 3.760 | 3.821 | 73,782 | -0.05(-1.29%) |
Feb 11, 2004 | 3.810 | 3.871 | 3.722 | 3.871 | 135,086 | +0.06(+1.60%) |
Feb 10, 2004 | 3.860 | 3.932 | 3.744 | 3.810 | 100,365 | -0.03(-0.86%) |
Feb 09, 2004 | 3.876 | 3.904 | 3.788 | 3.843 | 319,903 | +0.25(+6.92%) |
Feb 06, 2004 | 3.528 | 3.705 | 3.445 | 3.594 | 124,959 | +0.14(+3.98%) |
Feb 05, 2004 | 3.594 | 3.705 | 3.263 | 3.457 | 182,647 | +0.11(+3.15%) |
Feb 04, 2004 | 3.727 | 3.727 | 3.334 | 3.351 | 335,998 | -0.39(-10.36%) |
Feb 03, 2004 | 3.766 | 3.876 | 3.733 | 3.738 | 112,662 | -0.04(-1.17%) |