Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.598 | 3.654 | 3.561 | 3.650 | 301,660 | +0.07(+2.07%) |
Apr 29, 2004 | 3.583 | 3.583 | 3.539 | 3.576 | 405,449 | +0.02(+0.63%) |
Apr 28, 2004 | 3.602 | 3.617 | 3.524 | 3.554 | 438,338 | -0.01(-0.31%) |
Apr 27, 2004 | 3.598 | 3.613 | 3.524 | 3.565 | 445,886 | -0.01(-0.21%) |
Apr 26, 2004 | 3.546 | 3.613 | 3.535 | 3.572 | 563,962 | +0.03(+0.84%) |
Apr 23, 2004 | 3.587 | 3.598 | 3.543 | 3.543 | 491,715 | +0.00(+0.00%) |
Apr 22, 2004 | 3.702 | 3.702 | 3.543 | 3.543 | 821,142 | -0.13(-3.54%) |
Apr 21, 2004 | 3.594 | 3.672 | 3.531 | 3.672 | 331,045 | +0.09(+2.59%) |
Apr 20, 2004 | 3.698 | 3.709 | 3.524 | 3.580 | 484,436 | -0.08(-2.23%) |
Apr 19, 2004 | 3.691 | 3.724 | 3.635 | 3.661 | 345,063 | -0.01(-0.30%) |
Apr 16, 2004 | 3.665 | 3.680 | 3.561 | 3.672 | 249,901 | +0.04(+1.23%) |
Apr 15, 2004 | 3.561 | 3.635 | 3.531 | 3.628 | 432,677 | +0.10(+2.95%) |
Apr 14, 2004 | 3.594 | 3.635 | 3.524 | 3.524 | 400,866 | -0.03(-0.94%) |
Apr 13, 2004 | 3.602 | 3.654 | 3.528 | 3.557 | 250,979 | -0.01(-0.21%) |
Apr 12, 2004 | 3.554 | 3.632 | 3.554 | 3.565 | 254,214 | -0.03(-0.72%) |
Apr 08, 2004 | 3.672 | 3.672 | 3.568 | 3.591 | 211,351 | -0.08(-2.22%) |
Apr 07, 2004 | 3.698 | 3.706 | 3.598 | 3.672 | 394,666 | -0.04(-1.00%) |
Apr 06, 2004 | 3.606 | 3.721 | 3.546 | 3.709 | 389,274 | +0.09(+2.56%) |
Apr 05, 2004 | 3.513 | 3.617 | 3.491 | 3.617 | 462,330 | +0.10(+2.96%) |
Apr 02, 2004 | 3.513 | 3.531 | 3.483 | 3.513 | 291,147 | +0.01(+0.21%) |
Apr 01, 2004 | 3.505 | 3.509 | 3.487 | 3.505 | 170,914 | +0.01(+0.21%) |
Mar 31, 2004 | 3.531 | 3.539 | 3.491 | 3.498 | 212,160 | -0.03(-0.74%) |
Mar 30, 2004 | 3.494 | 3.535 | 3.491 | 3.524 | 236,422 | +0.00(+0.00%) |
Mar 29, 2004 | 3.539 | 3.543 | 3.517 | 3.524 | 182,236 | -0.01(-0.21%) |
Mar 26, 2004 | 3.524 | 3.543 | 3.487 | 3.531 | 274,163 | +0.03(+0.85%) |
Mar 25, 2004 | 3.517 | 3.539 | 3.487 | 3.502 | 244,240 | +0.01(+0.21%) |
Mar 24, 2004 | 3.513 | 3.520 | 3.494 | 3.494 | 258,527 | +0.00(+0.11%) |
Mar 23, 2004 | 3.502 | 3.509 | 3.472 | 3.491 | 230,221 | +0.03(+0.75%) |
Mar 22, 2004 | 3.476 | 3.498 | 3.431 | 3.465 | 210,003 | +0.01(+0.21%) |
Mar 19, 2004 | 3.450 | 3.465 | 3.428 | 3.457 | 219,438 | +0.03(+0.87%) |
Mar 18, 2004 | 3.416 | 3.468 | 3.416 | 3.428 | 111,067 | -0.01(-0.43%) |
Mar 17, 2004 | 3.435 | 3.461 | 3.413 | 3.442 | 246,396 | +0.02(+0.54%) |
Mar 16, 2004 | 3.487 | 3.505 | 3.424 | 3.424 | 313,791 | -0.04(-1.07%) |
Mar 15, 2004 | 3.446 | 3.491 | 3.431 | 3.461 | 177,384 | +0.01(+0.32%) |
Mar 12, 2004 | 3.465 | 3.465 | 3.424 | 3.450 | 170,644 | -0.01(-0.43%) |
Mar 11, 2004 | 3.479 | 3.487 | 3.450 | 3.465 | 200,028 | +0.00(+0.11%) |
Mar 10, 2004 | 3.468 | 3.472 | 3.446 | 3.461 | 180,349 | +0.01(+0.21%) |
Mar 09, 2004 | 3.428 | 3.457 | 3.428 | 3.454 | 210,812 | +0.03(+0.98%) |
Mar 08, 2004 | 3.394 | 3.431 | 3.394 | 3.420 | 161,209 | -0.00(-0.11%) |
Mar 05, 2004 | 3.413 | 3.428 | 3.398 | 3.424 | 372,560 | +0.03(+0.87%) |
Mar 04, 2004 | 3.461 | 3.479 | 3.394 | 3.394 | 352,881 | -0.04(-1.19%) |
Mar 03, 2004 | 3.524 | 3.528 | 3.435 | 3.435 | 391,431 | -0.09(-2.42%) |
Mar 02, 2004 | 3.517 | 3.531 | 3.505 | 3.520 | 333,471 | +0.03(+0.74%) |
Mar 01, 2004 | 3.531 | 3.539 | 3.457 | 3.494 | 287,912 | -0.03(-0.84%) |
Feb 27, 2004 | 3.498 | 3.554 | 3.487 | 3.524 | 181,966 | +0.04(+1.06%) |
Feb 26, 2004 | 3.509 | 3.517 | 3.468 | 3.487 | 152,313 | +0.00(+0.00%) |
Feb 25, 2004 | 3.505 | 3.554 | 3.487 | 3.487 | 353,959 | +0.01(+0.32%) |
Feb 24, 2004 | 3.487 | 3.487 | 3.457 | 3.476 | 188,976 | +0.02(+0.54%) |
Feb 23, 2004 | 3.498 | 3.498 | 3.446 | 3.457 | 266,076 | -0.01(-0.32%) |
Feb 20, 2004 | 3.450 | 3.476 | 3.431 | 3.468 | 232,378 | +0.03(+0.86%) |
Feb 19, 2004 | 3.442 | 3.465 | 3.420 | 3.439 | 210,272 | -0.01(-0.22%) |
Feb 18, 2004 | 3.494 | 3.505 | 3.439 | 3.446 | 248,553 | -0.05(-1.38%) |
Feb 17, 2004 | 3.502 | 3.513 | 3.468 | 3.494 | 277,937 | -0.01(-0.32%) |
Feb 13, 2004 | 3.476 | 3.505 | 3.457 | 3.505 | 264,189 | +0.06(+1.61%) |
Feb 12, 2004 | 3.457 | 3.487 | 3.450 | 3.450 | 258,258 | +0.00(+0.00%) |
Feb 11, 2004 | 3.446 | 3.468 | 3.431 | 3.450 | 219,708 | +0.00(+0.11%) |
Feb 10, 2004 | 3.431 | 3.468 | 3.420 | 3.446 | 297,617 | +0.05(+1.53%) |
Feb 09, 2004 | 3.368 | 3.405 | 3.368 | 3.394 | 215,125 | -0.00(-0.11%) |
Feb 06, 2004 | 3.424 | 3.442 | 3.379 | 3.398 | 273,624 | +0.01(+0.33%) |
Feb 05, 2004 | 3.431 | 3.431 | 3.387 | 3.387 | 170,375 | -0.02(-0.54%) |
Feb 04, 2004 | 3.402 | 3.409 | 3.387 | 3.405 | 209,194 | +0.01(+0.44%) |
Feb 03, 2004 | 3.405 | 3.413 | 3.383 | 3.390 | 254,484 | +0.00(+0.11%) |