Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.139 | 4.196 | 4.139 | 4.143 | 14,100 | +0.03(+0.69%) |
May 27, 2004 | 3.949 | 4.115 | 3.941 | 4.115 | 5,689 | -0.03(-0.68%) |
May 26, 2004 | 4.172 | 4.204 | 4.143 | 4.143 | 56,156 | -0.06(-1.35%) |
May 25, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.200 | 4.204 | 3.840 | 4.200 | 16,327 | +0.11(+2.67%) |
May 20, 2004 | 3.881 | 4.200 | 3.881 | 4.091 | 14,100 | +0.17(+4.33%) |
May 19, 2004 | 3.921 | 3.921 | 3.909 | 3.921 | 4,205 | -0.00(-0.01%) |
May 18, 2004 | 4.043 | 4.180 | 3.921 | 3.921 | 13,853 | -0.13(-3.10%) |
May 17, 2004 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.047 | 4.047 | 4.047 | 4.047 | 494 | -0.22(-5.11%) |
May 13, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 15,090 | +0.02(+0.48%) |
May 06, 2004 | 4.289 | 4.289 | 4.244 | 4.244 | 32,159 | +0.00(+0.00%) |
May 05, 2004 | 4.244 | 4.244 | 4.244 | 4.244 | 494 | -0.16(-3.58%) |
May 04, 2004 | 4.402 | 4.402 | 4.402 | 4.402 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.350 | 4.402 | 4.329 | 4.402 | 5,689 | +0.04(+0.83%) |
Apr 30, 2004 | 4.370 | 4.370 | 4.366 | 4.366 | 7,916 | -0.06(-1.28%) |
Apr 29, 2004 | 4.447 | 4.519 | 4.406 | 4.422 | 17,316 | -0.10(-2.23%) |
Apr 28, 2004 | 4.548 | 4.548 | 4.523 | 4.523 | 7,668 | -0.02(-0.53%) |
Apr 27, 2004 | 4.588 | 4.588 | 4.548 | 4.548 | 10,390 | -0.02(-0.44%) |
Apr 26, 2004 | 4.729 | 4.729 | 4.568 | 4.568 | 37,354 | -0.18(-3.83%) |
Apr 23, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 247 | +0.00(+0.00%) |
Apr 21, 2004 | 4.475 | 4.750 | 4.475 | 4.750 | 1,731 | +0.00(+0.00%) |
Apr 20, 2004 | 4.608 | 4.750 | 4.608 | 4.750 | 5,442 | -0.10(-2.00%) |
Apr 19, 2004 | 4.915 | 4.915 | 4.750 | 4.847 | 3,958 | -0.08(-1.64%) |
Apr 16, 2004 | 4.750 | 4.928 | 4.750 | 4.928 | 2,226 | -0.00(-0.08%) |
Apr 15, 2004 | 5.134 | 5.134 | 4.932 | 4.932 | 1,979 | +0.18(+3.83%) |
Apr 14, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 6,184 | +0.00(+0.00%) |
Apr 13, 2004 | 4.750 | 5.045 | 4.649 | 4.750 | 13,606 | -0.08(-1.67%) |
Apr 12, 2004 | 4.841 | 4.841 | 4.750 | 4.831 | 3,958 | +0.19(+4.18%) |
Apr 08, 2004 | 4.576 | 4.734 | 4.548 | 4.637 | 3,958 | -0.06(-1.21%) |
Apr 07, 2004 | 4.770 | 4.770 | 4.693 | 4.693 | 2,226 | -0.15(-3.17%) |
Apr 06, 2004 | 4.952 | 4.952 | 4.649 | 4.847 | 8,658 | +0.16(+3.36%) |
Apr 05, 2004 | 3.877 | 5.073 | 3.877 | 4.689 | 53,682 | +0.42(+9.95%) |
Apr 02, 2004 | 4.087 | 4.265 | 4.087 | 4.265 | 4,947 | +0.22(+5.50%) |
Apr 01, 2004 | 3.885 | 4.063 | 3.860 | 4.042 | 7,916 | +0.16(+4.17%) |
Mar 31, 2004 | 3.881 | 3.881 | 3.881 | 3.881 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.848 | 3.917 | 3.848 | 3.881 | 25,975 | -0.10(-2.44%) |
Mar 29, 2004 | 3.860 | 3.978 | 3.715 | 3.978 | 39,828 | +0.12(+3.14%) |
Mar 26, 2004 | 3.856 | 3.856 | 3.856 | 3.856 | 247 | +0.12(+3.14%) |
Mar 25, 2004 | 3.695 | 3.836 | 3.687 | 3.739 | 11,379 | +0.00(+0.00%) |
Mar 24, 2004 | 3.666 | 3.844 | 3.666 | 3.739 | 25,727 | +0.00(+0.00%) |
Mar 23, 2004 | 3.765 | 3.765 | 3.679 | 3.739 | 15,585 | -0.11(-2.73%) |
Mar 22, 2004 | 3.852 | 3.852 | 3.679 | 3.844 | 5,689 | -0.01(-0.21%) |
Mar 19, 2004 | 3.824 | 3.852 | 3.820 | 3.852 | 3,463 | +0.03(+0.74%) |
Mar 18, 2004 | 3.840 | 3.840 | 3.824 | 3.824 | 9,153 | +0.05(+1.28%) |
Mar 17, 2004 | 3.804 | 3.804 | 3.776 | 3.776 | 7,421 | -0.08(-2.20%) |
Mar 16, 2004 | 3.913 | 3.913 | 3.776 | 3.860 | 24,243 | +0.02(+0.42%) |
Mar 15, 2004 | 3.771 | 3.860 | 3.759 | 3.844 | 3,463 | +0.02(+0.63%) |
Mar 12, 2004 | 3.840 | 3.860 | 3.679 | 3.820 | 43,044 | -0.02(-0.53%) |
Mar 11, 2004 | 3.780 | 3.840 | 3.776 | 3.840 | 13,358 | -0.00(-0.11%) |
Mar 10, 2004 | 3.860 | 3.860 | 3.844 | 3.844 | 1,979 | -0.03(-0.73%) |
Mar 09, 2004 | 3.881 | 3.941 | 3.840 | 3.873 | 37,354 | +0.00(+0.00%) |
Mar 08, 2004 | 3.885 | 3.913 | 3.873 | 3.873 | 52,940 | -0.07(-1.74%) |
Mar 05, 2004 | 3.877 | 3.941 | 3.877 | 3.941 | 2,226 | +0.00(+0.00%) |
Mar 04, 2004 | 3.877 | 4.042 | 3.877 | 3.941 | 10,390 | +0.07(+1.72%) |
Mar 03, 2004 | 3.840 | 3.875 | 3.780 | 3.875 | 117,259 | +0.03(+0.89%) |
Mar 02, 2004 | 3.840 | 3.856 | 3.816 | 3.840 | 51,703 | -0.04(-1.04%) |