Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.595 | 3.947 | 3.595 | 3.934 | 1,672 | -0.09(-2.19%) |
May 27, 2004 | 3.913 | 4.127 | 3.913 | 4.022 | 3,106 | +0.12(+3.00%) |
May 26, 2004 | 3.905 | 3.905 | 3.905 | 3.905 | 1,672 | -0.28(-6.61%) |
May 25, 2004 | 3.804 | 4.181 | 3.721 | 4.181 | 4,300 | +0.29(+7.53%) |
May 24, 2004 | 3.976 | 4.018 | 3.888 | 3.888 | 9,079 | -0.08(-2.00%) |
May 21, 2004 | 3.976 | 3.976 | 3.574 | 3.968 | 17,441 | -0.01(-0.21%) |
May 20, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
May 19, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
May 18, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 238 | +0.00(+0.00%) |
May 17, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 477 | -0.05(-1.14%) |
May 14, 2004 | 4.185 | 4.290 | 3.809 | 4.022 | 9,079 | +0.04(+1.05%) |
May 13, 2004 | 4.110 | 4.110 | 3.980 | 3.980 | 1,672 | -0.07(-1.76%) |
May 12, 2004 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.051 | 4.051 | 4.051 | 4.051 | 238 | +0.03(+0.80%) |
May 10, 2004 | 3.991 | 4.090 | 3.991 | 4.019 | 2,867 | -0.06(-1.51%) |
May 07, 2004 | 4.144 | 4.181 | 3.989 | 4.081 | 16,963 | +0.09(+2.31%) |
May 06, 2004 | 4.185 | 4.185 | 3.989 | 3.989 | 4,300 | -0.05(-1.14%) |
May 05, 2004 | 4.035 | 4.035 | 4.035 | 4.035 | 0 | +0.00(+0.00%) |
May 04, 2004 | 3.825 | 4.035 | 3.825 | 4.035 | 477 | +0.16(+4.22%) |
May 03, 2004 | 3.558 | 3.955 | 3.558 | 3.871 | 6,212 | -0.00(-0.11%) |
Apr 30, 2004 | 3.876 | 3.876 | 3.876 | 3.876 | 477 | -0.10(-2.53%) |
Apr 29, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 238 | +0.17(+4.40%) |
Apr 27, 2004 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 3.871 | 3.871 | 3.809 | 3.809 | 1,672 | -0.20(-4.91%) |
Apr 23, 2004 | 3.838 | 4.005 | 3.838 | 4.005 | 3,106 | +0.34(+9.37%) |
Apr 22, 2004 | 3.645 | 3.767 | 3.645 | 3.662 | 4,539 | -0.10(-2.78%) |
Apr 21, 2004 | 3.725 | 3.792 | 3.704 | 3.767 | 3,822 | +0.00(+0.00%) |
Apr 20, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 955 | +0.04(+1.12%) |
Apr 19, 2004 | 3.348 | 3.767 | 3.348 | 3.725 | 5,256 | -0.04(-1.11%) |
Apr 16, 2004 | 3.662 | 4.123 | 3.654 | 3.767 | 12,424 | +0.10(+2.86%) |
Apr 15, 2004 | 3.725 | 3.725 | 3.662 | 3.662 | 716 | -0.09(-2.34%) |
Apr 14, 2004 | 3.662 | 3.750 | 3.662 | 3.750 | 955 | -0.02(-0.44%) |
Apr 13, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 6,212 | +0.00(+0.00%) |
Apr 12, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 1,194 | +0.00(+0.00%) |
Apr 08, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 1,433 | +0.00(+0.00%) |
Apr 06, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 955 | -0.08(-2.07%) |
Apr 02, 2004 | 3.662 | 4.123 | 3.662 | 3.846 | 6,928 | +0.18(+5.03%) |
Apr 01, 2004 | 3.767 | 3.767 | 3.662 | 3.662 | 13,618 | -0.10(-2.78%) |
Mar 31, 2004 | 3.602 | 3.767 | 3.602 | 3.767 | 2,150 | -0.04(-1.10%) |
Mar 30, 2004 | 3.846 | 3.846 | 3.809 | 3.809 | 1,672 | +0.14(+3.76%) |
Mar 29, 2004 | 3.589 | 3.671 | 3.589 | 3.671 | 3,583 | -0.10(-2.56%) |
Mar 26, 2004 | 3.767 | 3.767 | 3.767 | 3.767 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.763 | 3.767 | 3.763 | 3.767 | 1,433 | -0.33(-8.16%) |
Mar 24, 2004 | 3.767 | 4.102 | 3.767 | 4.102 | 2,150 | +0.44(+11.87%) |
Mar 23, 2004 | 3.666 | 3.666 | 3.666 | 3.666 | 1,433 | -0.02(-0.45%) |
Mar 22, 2004 | 3.683 | 3.683 | 3.683 | 3.683 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 3.683 | 3.683 | 3.683 | 3.683 | 1,433 | -0.02(-0.57%) |
Mar 18, 2004 | 3.666 | 4.051 | 3.666 | 3.704 | 3,106 | -0.06(-1.67%) |
Mar 17, 2004 | 3.859 | 4.093 | 3.666 | 3.767 | 4,300 | +0.13(+3.45%) |
Mar 16, 2004 | 3.666 | 3.666 | 3.641 | 3.641 | 8,840 | -0.23(-5.84%) |
Mar 15, 2004 | 3.938 | 3.939 | 3.767 | 3.867 | 12,663 | -0.07(-1.81%) |
Mar 12, 2004 | 3.788 | 4.148 | 3.662 | 3.938 | 14,813 | +0.07(+1.73%) |
Mar 11, 2004 | 3.871 | 3.871 | 3.871 | 3.871 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.763 | 3.871 | 3.763 | 3.871 | 2,389 | +0.11(+2.89%) |
Mar 09, 2004 | 3.675 | 3.763 | 3.675 | 3.763 | 4,778 | -0.13(-3.23%) |
Mar 08, 2004 | 3.892 | 3.892 | 3.888 | 3.888 | 477 | +0.10(+2.65%) |
Mar 05, 2004 | 4.047 | 4.185 | 3.562 | 3.788 | 12,663 | -0.40(-9.59%) |
Mar 04, 2004 | 4.190 | 4.378 | 4.190 | 4.190 | 2,628 | +0.00(+0.10%) |
Mar 03, 2004 | 3.767 | 4.604 | 3.767 | 4.185 | 10,751 | +0.21(+5.26%) |
Mar 02, 2004 | 3.558 | 3.976 | 3.558 | 3.976 | 8,601 | +0.36(+9.83%) |