Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.196 | 3.240 | 3.196 | 3.207 | 418,474 | -0.02(-0.60%) |
Apr 29, 2004 | 3.263 | 3.290 | 3.221 | 3.227 | 443,323 | -0.04(-1.27%) |
Apr 28, 2004 | 3.318 | 3.318 | 3.263 | 3.268 | 425,676 | -0.07(-2.16%) |
Apr 27, 2004 | 3.332 | 3.340 | 3.285 | 3.340 | 404,068 | +0.01(+0.42%) |
Apr 26, 2004 | 3.307 | 3.327 | 3.282 | 3.327 | 435,040 | +0.00(+0.08%) |
Apr 23, 2004 | 3.343 | 3.352 | 3.277 | 3.324 | 610,785 | -0.03(-0.83%) |
Apr 22, 2004 | 3.340 | 3.421 | 3.340 | 3.352 | 580,173 | -0.02(-0.49%) |
Apr 21, 2004 | 3.404 | 3.415 | 3.360 | 3.368 | 532,276 | -0.09(-2.57%) |
Apr 20, 2004 | 3.518 | 3.526 | 3.454 | 3.457 | 460,609 | -0.05(-1.35%) |
Apr 19, 2004 | 3.563 | 3.563 | 3.471 | 3.504 | 357,972 | -0.02(-0.63%) |
Apr 16, 2004 | 3.360 | 3.540 | 3.354 | 3.526 | 611,865 | +0.15(+4.53%) |
Apr 15, 2004 | 3.343 | 3.374 | 3.332 | 3.374 | 625,190 | +0.02(+0.66%) |
Apr 14, 2004 | 3.404 | 3.424 | 3.327 | 3.352 | 971,638 | -0.07(-1.95%) |
Apr 13, 2004 | 3.563 | 3.563 | 3.402 | 3.418 | 921,219 | -0.15(-4.20%) |
Apr 12, 2004 | 3.610 | 3.610 | 3.563 | 3.568 | 446,924 | +0.00(+0.00%) |
Apr 08, 2004 | 3.515 | 3.582 | 3.510 | 3.568 | 524,713 | +0.05(+1.50%) |
Apr 07, 2004 | 3.193 | 3.551 | 3.193 | 3.515 | 1,909,424 | +0.03(+0.96%) |
Apr 06, 2004 | 3.596 | 3.596 | 3.474 | 3.482 | 1,416,402 | -0.14(-3.91%) |
Apr 05, 2004 | 3.704 | 3.704 | 3.624 | 3.624 | 484,378 | -0.06(-1.73%) |
Apr 02, 2004 | 3.790 | 3.807 | 3.685 | 3.688 | 418,474 | -0.13(-3.42%) |
Apr 01, 2004 | 3.851 | 3.876 | 3.801 | 3.818 | 402,988 | -0.06(-1.65%) |
Mar 31, 2004 | 3.874 | 3.887 | 3.826 | 3.882 | 240,928 | +0.03(+0.87%) |
Mar 30, 2004 | 3.849 | 3.876 | 3.846 | 3.849 | 244,170 | +0.01(+0.36%) |
Mar 29, 2004 | 3.826 | 3.851 | 3.810 | 3.835 | 477,175 | -0.03(-0.86%) |
Mar 26, 2004 | 3.826 | 3.868 | 3.818 | 3.868 | 376,698 | +0.05(+1.38%) |
Mar 25, 2004 | 3.812 | 3.824 | 3.804 | 3.815 | 371,296 | -0.00(-0.07%) |
Mar 24, 2004 | 3.810 | 3.826 | 3.804 | 3.818 | 338,164 | +0.02(+0.44%) |
Mar 23, 2004 | 3.801 | 3.810 | 3.757 | 3.801 | 394,705 | +0.01(+0.37%) |
Mar 22, 2004 | 3.790 | 3.801 | 3.774 | 3.787 | 278,742 | -0.00(-0.07%) |
Mar 19, 2004 | 3.818 | 3.818 | 3.787 | 3.790 | 345,007 | -0.02(-0.58%) |
Mar 18, 2004 | 3.810 | 3.818 | 3.785 | 3.812 | 288,466 | +0.02(+0.66%) |
Mar 17, 2004 | 3.765 | 3.801 | 3.749 | 3.787 | 360,492 | +0.04(+1.11%) |
Mar 16, 2004 | 3.763 | 3.774 | 3.735 | 3.746 | 342,846 | -0.01(-0.30%) |
Mar 15, 2004 | 3.743 | 3.765 | 3.738 | 3.757 | 271,180 | +0.02(+0.52%) |
Mar 12, 2004 | 3.740 | 3.743 | 3.721 | 3.738 | 381,380 | +0.02(+0.60%) |
Mar 11, 2004 | 3.729 | 3.729 | 3.701 | 3.715 | 489,420 | +0.00(+0.07%) |
Mar 10, 2004 | 3.738 | 3.738 | 3.710 | 3.713 | 304,312 | -0.01(-0.22%) |
Mar 09, 2004 | 3.732 | 3.732 | 3.707 | 3.721 | 273,700 | +0.01(+0.15%) |
Mar 08, 2004 | 3.696 | 3.738 | 3.693 | 3.715 | 284,504 | +0.02(+0.60%) |
Mar 05, 2004 | 3.665 | 3.713 | 3.665 | 3.693 | 209,597 | +0.02(+0.61%) |
Mar 04, 2004 | 3.668 | 3.679 | 3.629 | 3.671 | 391,464 | +0.00(+0.08%) |
Mar 03, 2004 | 3.721 | 3.721 | 3.668 | 3.668 | 274,061 | -0.04(-1.12%) |
Mar 02, 2004 | 3.749 | 3.749 | 3.685 | 3.710 | 386,062 | -0.04(-1.04%) |
Mar 01, 2004 | 3.754 | 3.763 | 3.729 | 3.749 | 305,392 | +0.02(+0.60%) |
Feb 27, 2004 | 3.710 | 3.743 | 3.693 | 3.726 | 295,669 | +0.04(+1.21%) |
Feb 26, 2004 | 3.676 | 3.704 | 3.649 | 3.682 | 288,826 | +0.01(+0.15%) |
Feb 25, 2004 | 3.626 | 3.679 | 3.626 | 3.676 | 380,660 | +0.05(+1.38%) |
Feb 24, 2004 | 3.624 | 3.657 | 3.618 | 3.626 | 821,102 | -0.08(-2.25%) |
Feb 23, 2004 | 3.824 | 3.843 | 3.696 | 3.710 | 638,875 | -0.14(-3.54%) |
Feb 20, 2004 | 3.854 | 3.882 | 3.821 | 3.846 | 258,215 | -0.02(-0.43%) |
Feb 19, 2004 | 3.854 | 3.893 | 3.854 | 3.862 | 285,225 | -0.01(-0.14%) |
Feb 18, 2004 | 3.899 | 3.904 | 3.849 | 3.868 | 257,494 | -0.03(-0.71%) |
Feb 17, 2004 | 3.868 | 3.896 | 3.865 | 3.896 | 316,556 | +0.01(+0.36%) |
Feb 13, 2004 | 3.887 | 3.899 | 3.868 | 3.882 | 227,603 | -0.01(-0.14%) |
Feb 12, 2004 | 3.868 | 3.899 | 3.862 | 3.887 | 327,360 | -0.01(-0.36%) |
Feb 11, 2004 | 3.882 | 3.901 | 3.854 | 3.901 | 363,373 | +0.03(+0.72%) |
Feb 10, 2004 | 3.874 | 3.887 | 3.865 | 3.874 | 337,084 | +0.00(+0.07%) |
Feb 09, 2004 | 3.865 | 3.871 | 3.840 | 3.871 | 305,752 | +0.03(+0.80%) |
Feb 06, 2004 | 3.807 | 3.854 | 3.799 | 3.840 | 297,829 | +0.02(+0.44%) |
Feb 05, 2004 | 3.821 | 3.829 | 3.787 | 3.824 | 342,486 | +0.02(+0.51%) |
Feb 04, 2004 | 3.785 | 3.810 | 3.779 | 3.804 | 314,395 | +0.02(+0.51%) |
Feb 03, 2004 | 3.810 | 3.818 | 3.763 | 3.785 | 537,678 | -0.04(-1.09%) |