Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.565 | 3.620 | 3.528 | 3.616 | 304,470 | +0.07(+2.07%) |
Apr 29, 2004 | 3.550 | 3.550 | 3.506 | 3.543 | 409,225 | +0.02(+0.63%) |
Apr 28, 2004 | 3.569 | 3.583 | 3.491 | 3.521 | 442,420 | -0.01(-0.31%) |
Apr 27, 2004 | 3.565 | 3.580 | 3.491 | 3.532 | 450,039 | -0.01(-0.21%) |
Apr 26, 2004 | 3.514 | 3.580 | 3.502 | 3.539 | 569,215 | +0.03(+0.84%) |
Apr 23, 2004 | 3.554 | 3.565 | 3.510 | 3.510 | 496,294 | +0.00(+0.00%) |
Apr 22, 2004 | 3.668 | 3.668 | 3.510 | 3.510 | 828,790 | -0.13(-3.54%) |
Apr 21, 2004 | 3.561 | 3.638 | 3.499 | 3.638 | 334,128 | +0.09(+2.59%) |
Apr 20, 2004 | 3.664 | 3.675 | 3.491 | 3.547 | 488,948 | -0.08(-2.23%) |
Apr 19, 2004 | 3.657 | 3.690 | 3.602 | 3.627 | 348,276 | -0.01(-0.30%) |
Apr 16, 2004 | 3.631 | 3.646 | 3.528 | 3.638 | 252,228 | +0.04(+1.23%) |
Apr 15, 2004 | 3.528 | 3.602 | 3.499 | 3.594 | 436,706 | +0.10(+2.95%) |
Apr 14, 2004 | 3.561 | 3.602 | 3.491 | 3.491 | 404,599 | -0.03(-0.94%) |
Apr 13, 2004 | 3.569 | 3.620 | 3.495 | 3.525 | 253,317 | -0.01(-0.21%) |
Apr 12, 2004 | 3.521 | 3.598 | 3.521 | 3.532 | 256,582 | -0.03(-0.72%) |
Apr 08, 2004 | 3.638 | 3.638 | 3.536 | 3.558 | 213,319 | -0.08(-2.22%) |
Apr 07, 2004 | 3.664 | 3.672 | 3.565 | 3.638 | 398,341 | -0.04(-1.00%) |
Apr 06, 2004 | 3.572 | 3.686 | 3.514 | 3.675 | 392,899 | +0.09(+2.56%) |
Apr 05, 2004 | 3.480 | 3.583 | 3.458 | 3.583 | 466,636 | +0.10(+2.96%) |
Apr 02, 2004 | 3.480 | 3.499 | 3.451 | 3.480 | 293,858 | +0.01(+0.21%) |
Apr 01, 2004 | 3.473 | 3.477 | 3.455 | 3.473 | 172,505 | +0.01(+0.21%) |
Mar 31, 2004 | 3.499 | 3.506 | 3.458 | 3.466 | 214,135 | -0.03(-0.74%) |
Mar 30, 2004 | 3.462 | 3.502 | 3.458 | 3.491 | 238,624 | +0.00(+0.00%) |
Mar 29, 2004 | 3.506 | 3.510 | 3.484 | 3.491 | 183,933 | -0.01(-0.21%) |
Mar 26, 2004 | 3.491 | 3.510 | 3.455 | 3.499 | 276,716 | +0.03(+0.85%) |
Mar 25, 2004 | 3.484 | 3.506 | 3.455 | 3.469 | 246,514 | +0.01(+0.21%) |
Mar 24, 2004 | 3.480 | 3.488 | 3.462 | 3.462 | 260,935 | +0.00(+0.11%) |
Mar 23, 2004 | 3.469 | 3.477 | 3.440 | 3.458 | 232,365 | +0.03(+0.75%) |
Mar 22, 2004 | 3.444 | 3.466 | 3.400 | 3.433 | 211,959 | +0.01(+0.21%) |
Mar 19, 2004 | 3.418 | 3.433 | 3.396 | 3.425 | 221,482 | +0.03(+0.87%) |
Mar 18, 2004 | 3.385 | 3.436 | 3.385 | 3.396 | 112,101 | -0.01(-0.43%) |
Mar 17, 2004 | 3.403 | 3.429 | 3.381 | 3.411 | 248,691 | +0.02(+0.54%) |
Mar 16, 2004 | 3.455 | 3.473 | 3.392 | 3.392 | 316,714 | -0.04(-1.07%) |
Mar 15, 2004 | 3.414 | 3.458 | 3.400 | 3.429 | 179,036 | +0.01(+0.32%) |
Mar 12, 2004 | 3.433 | 3.433 | 3.392 | 3.418 | 172,233 | -0.01(-0.43%) |
Mar 11, 2004 | 3.447 | 3.455 | 3.418 | 3.433 | 201,891 | +0.00(+0.11%) |
Mar 10, 2004 | 3.436 | 3.440 | 3.414 | 3.429 | 182,029 | +0.01(+0.21%) |
Mar 09, 2004 | 3.396 | 3.425 | 3.396 | 3.422 | 212,775 | +0.03(+0.98%) |
Mar 08, 2004 | 3.363 | 3.400 | 3.363 | 3.389 | 162,710 | -0.00(-0.11%) |
Mar 05, 2004 | 3.381 | 3.396 | 3.367 | 3.392 | 376,030 | +0.03(+0.87%) |
Mar 04, 2004 | 3.429 | 3.447 | 3.363 | 3.363 | 356,167 | -0.04(-1.19%) |
Mar 03, 2004 | 3.491 | 3.495 | 3.403 | 3.403 | 395,076 | -0.08(-2.42%) |
Mar 02, 2004 | 3.484 | 3.499 | 3.473 | 3.488 | 336,576 | +0.03(+0.74%) |
Mar 01, 2004 | 3.499 | 3.506 | 3.425 | 3.462 | 290,593 | -0.03(-0.84%) |
Feb 27, 2004 | 3.466 | 3.521 | 3.455 | 3.491 | 183,661 | +0.04(+1.06%) |
Feb 26, 2004 | 3.477 | 3.484 | 3.436 | 3.455 | 153,731 | +0.00(+0.00%) |
Feb 25, 2004 | 3.473 | 3.521 | 3.455 | 3.455 | 357,255 | +0.01(+0.32%) |
Feb 24, 2004 | 3.455 | 3.455 | 3.425 | 3.444 | 190,736 | +0.02(+0.54%) |
Feb 23, 2004 | 3.466 | 3.466 | 3.414 | 3.425 | 268,554 | -0.01(-0.32%) |
Feb 20, 2004 | 3.418 | 3.444 | 3.400 | 3.436 | 234,542 | +0.03(+0.86%) |
Feb 19, 2004 | 3.411 | 3.433 | 3.389 | 3.407 | 212,231 | -0.01(-0.22%) |
Feb 18, 2004 | 3.462 | 3.473 | 3.407 | 3.414 | 250,868 | -0.05(-1.38%) |
Feb 17, 2004 | 3.469 | 3.480 | 3.436 | 3.462 | 280,526 | -0.01(-0.32%) |
Feb 13, 2004 | 3.444 | 3.473 | 3.425 | 3.473 | 266,649 | +0.06(+1.61%) |
Feb 12, 2004 | 3.425 | 3.455 | 3.418 | 3.418 | 260,663 | +0.00(+0.00%) |
Feb 11, 2004 | 3.414 | 3.436 | 3.400 | 3.418 | 221,754 | +0.00(+0.11%) |
Feb 10, 2004 | 3.400 | 3.436 | 3.389 | 3.414 | 300,388 | +0.05(+1.53%) |
Feb 09, 2004 | 3.337 | 3.374 | 3.337 | 3.363 | 217,128 | -0.00(-0.11%) |
Feb 06, 2004 | 3.392 | 3.411 | 3.348 | 3.367 | 276,172 | +0.01(+0.33%) |
Feb 05, 2004 | 3.400 | 3.400 | 3.355 | 3.355 | 171,961 | -0.02(-0.54%) |
Feb 04, 2004 | 3.370 | 3.378 | 3.355 | 3.374 | 211,142 | +0.01(+0.44%) |
Feb 03, 2004 | 3.374 | 3.381 | 3.352 | 3.359 | 256,854 | +0.00(+0.11%) |