Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.786 | 3.855 | 3.784 | 3.801 | 2,522,212 | +0.01(+0.28%) |
Apr 29, 2004 | 3.744 | 3.891 | 3.744 | 3.790 | 3,287,339 | +0.05(+1.28%) |
Apr 28, 2004 | 3.883 | 3.883 | 3.704 | 3.742 | 1,469,315 | -0.13(-3.41%) |
Apr 27, 2004 | 3.911 | 3.911 | 3.833 | 3.874 | 1,486,807 | -0.04(-0.95%) |
Apr 26, 2004 | 3.917 | 3.941 | 3.852 | 3.911 | 1,092,958 | +0.00(+0.00%) |
Apr 23, 2004 | 3.988 | 3.992 | 3.857 | 3.911 | 771,334 | -0.06(-1.47%) |
Apr 22, 2004 | 3.833 | 3.973 | 3.832 | 3.970 | 1,840,030 | +0.14(+3.58%) |
Apr 21, 2004 | 3.770 | 3.841 | 3.733 | 3.833 | 1,502,606 | +0.09(+2.34%) |
Apr 20, 2004 | 3.881 | 3.899 | 3.744 | 3.745 | 1,573,138 | -0.14(-3.52%) |
Apr 19, 2004 | 3.850 | 3.899 | 3.823 | 3.881 | 2,071,938 | +0.11(+2.96%) |
Apr 16, 2004 | 3.716 | 3.775 | 3.686 | 3.770 | 1,209,759 | +0.05(+1.48%) |
Apr 15, 2004 | 3.741 | 3.775 | 3.685 | 3.715 | 964,308 | -0.03(-0.73%) |
Apr 14, 2004 | 3.739 | 3.777 | 3.708 | 3.742 | 1,520,662 | +0.01(+0.19%) |
Apr 13, 2004 | 3.815 | 3.847 | 3.735 | 3.735 | 1,224,994 | -0.11(-2.81%) |
Apr 12, 2004 | 3.825 | 3.883 | 3.825 | 3.843 | 636,477 | +0.03(+0.84%) |
Apr 08, 2004 | 3.868 | 3.877 | 3.804 | 3.811 | 980,672 | -0.03(-0.78%) |
Apr 07, 2004 | 3.850 | 3.873 | 3.810 | 3.841 | 1,558,467 | -0.00(-0.12%) |
Apr 06, 2004 | 3.833 | 3.893 | 3.820 | 3.846 | 2,193,252 | -0.01(-0.14%) |
Apr 05, 2004 | 3.818 | 3.851 | 3.808 | 3.851 | 1,507,684 | +0.04(+1.07%) |
Apr 02, 2004 | 3.793 | 3.827 | 3.788 | 3.810 | 3,347,150 | +0.03(+0.82%) |
Apr 01, 2004 | 3.790 | 3.801 | 3.722 | 3.779 | 2,208,487 | -0.02(-0.40%) |
Mar 31, 2004 | 3.810 | 3.881 | 3.789 | 3.794 | 3,331,915 | -0.04(-0.95%) |
Mar 30, 2004 | 3.722 | 3.833 | 3.680 | 3.831 | 3,347,150 | +0.09(+2.37%) |
Mar 29, 2004 | 3.509 | 3.757 | 3.484 | 3.742 | 7,029,468 | +0.46(+13.86%) |
Mar 26, 2004 | 3.268 | 3.319 | 3.239 | 3.287 | 691,774 | +0.03(+0.98%) |
Mar 25, 2004 | 3.219 | 3.265 | 3.194 | 3.255 | 1,765,548 | +0.05(+1.66%) |
Mar 24, 2004 | 3.242 | 3.249 | 3.186 | 3.202 | 1,049,511 | -0.05(-1.53%) |
Mar 23, 2004 | 3.257 | 3.285 | 3.225 | 3.251 | 971,079 | +0.02(+0.49%) |
Mar 22, 2004 | 3.305 | 3.305 | 3.195 | 3.235 | 1,142,613 | -0.07(-2.12%) |
Mar 19, 2004 | 3.319 | 3.337 | 3.288 | 3.305 | 609,957 | -0.01(-0.43%) |
Mar 18, 2004 | 3.319 | 3.332 | 3.256 | 3.319 | 762,306 | +0.00(+0.00%) |
Mar 17, 2004 | 3.311 | 3.334 | 3.298 | 3.319 | 693,467 | +0.02(+0.64%) |
Mar 16, 2004 | 3.281 | 3.332 | 3.263 | 3.298 | 1,096,344 | +0.03(+1.06%) |
Mar 15, 2004 | 3.383 | 3.383 | 3.249 | 3.264 | 1,329,945 | -0.13(-3.71%) |
Mar 12, 2004 | 3.303 | 3.389 | 3.294 | 3.389 | 615,036 | +0.10(+3.02%) |
Mar 11, 2004 | 3.292 | 3.389 | 3.282 | 3.290 | 964,873 | -0.01(-0.32%) |
Mar 10, 2004 | 3.428 | 3.443 | 3.299 | 3.301 | 1,049,511 | -0.13(-3.70%) |
Mar 09, 2004 | 3.500 | 3.500 | 3.413 | 3.428 | 809,703 | -0.07(-2.00%) |
Mar 08, 2004 | 3.509 | 3.550 | 3.484 | 3.498 | 1,403,298 | -0.02(-0.65%) |
Mar 05, 2004 | 3.456 | 3.544 | 3.440 | 3.521 | 1,989,557 | +0.05(+1.33%) |
Mar 04, 2004 | 3.451 | 3.475 | 3.399 | 3.474 | 1,123,428 | +0.02(+0.69%) |
Mar 03, 2004 | 3.467 | 3.468 | 3.406 | 3.451 | 1,360,414 | -0.02(-0.46%) |
Mar 02, 2004 | 3.474 | 3.536 | 3.459 | 3.467 | 2,831,987 | +0.00(+0.05%) |
Mar 01, 2004 | 3.328 | 3.465 | 3.328 | 3.465 | 1,341,230 | +0.15(+4.41%) |
Feb 27, 2004 | 3.354 | 3.426 | 3.314 | 3.319 | 2,372,685 | -0.04(-1.32%) |
Feb 26, 2004 | 3.291 | 3.381 | 3.284 | 3.363 | 1,450,131 | +0.07(+2.18%) |
Feb 25, 2004 | 3.262 | 3.291 | 3.235 | 3.291 | 1,408,940 | +0.02(+0.62%) |
Feb 24, 2004 | 3.265 | 3.305 | 3.245 | 3.271 | 1,628,435 | +0.01(+0.27%) |
Feb 23, 2004 | 3.268 | 3.274 | 3.241 | 3.262 | 1,190,010 | +0.01(+0.22%) |
Feb 20, 2004 | 3.285 | 3.290 | 3.208 | 3.255 | 1,091,830 | -0.02(-0.65%) |
Feb 19, 2004 | 3.246 | 3.336 | 3.244 | 3.276 | 1,451,259 | +0.07(+2.18%) |
Feb 18, 2004 | 3.451 | 3.451 | 3.171 | 3.206 | 3,970,650 | -0.25(-7.14%) |
Feb 17, 2004 | 3.349 | 3.465 | 3.349 | 3.452 | 2,213,565 | +0.10(+3.04%) |
Feb 13, 2004 | 3.363 | 3.394 | 3.313 | 3.350 | 1,424,739 | -0.02(-0.50%) |
Feb 12, 2004 | 3.319 | 3.368 | 3.305 | 3.367 | 1,385,806 | +0.04(+1.20%) |
Feb 11, 2004 | 3.252 | 3.327 | 3.225 | 3.327 | 1,078,288 | +0.07(+2.07%) |
Feb 10, 2004 | 3.178 | 3.272 | 3.178 | 3.260 | 1,498,092 | +0.08(+2.62%) |
Feb 09, 2004 | 3.137 | 3.186 | 3.137 | 3.177 | 1,979,400 | +0.05(+1.50%) |
Feb 06, 2004 | 3.057 | 3.132 | 3.053 | 3.130 | 1,288,190 | +0.06(+2.08%) |
Feb 05, 2004 | 2.991 | 3.093 | 2.989 | 3.066 | 1,549,439 | +0.09(+2.98%) |
Feb 04, 2004 | 2.938 | 2.995 | 2.925 | 2.977 | 1,769,498 | +0.04(+1.33%) |
Feb 03, 2004 | 2.996 | 3.029 | 2.920 | 2.938 | 1,505,992 | -0.05(-1.63%) |