Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.395 | 5.425 | 5.395 | 5.425 | 953 | -0.17(-3.00%) |
May 27, 2004 | 5.328 | 5.661 | 5.328 | 5.592 | 10,013 | -0.01(-0.22%) |
May 26, 2004 | 5.605 | 5.605 | 5.605 | 5.605 | 1,430 | -0.04(-0.77%) |
May 25, 2004 | 5.592 | 5.648 | 5.592 | 5.648 | 6,675 | +0.02(+0.30%) |
May 24, 2004 | 5.659 | 5.690 | 5.524 | 5.631 | 20,504 | -0.02(-0.30%) |
May 21, 2004 | 5.424 | 5.648 | 5.424 | 5.648 | 43,870 | +0.23(+4.15%) |
May 20, 2004 | 5.170 | 5.423 | 5.170 | 5.423 | 144,963 | +0.28(+5.41%) |
May 19, 2004 | 5.075 | 5.145 | 5.075 | 5.145 | 8,106 | +0.11(+2.13%) |
May 18, 2004 | 5.037 | 5.037 | 5.037 | 5.037 | 476 | -0.03(-0.60%) |
May 17, 2004 | 5.041 | 5.068 | 5.041 | 5.068 | 5,245 | +0.03(+0.69%) |
May 14, 2004 | 5.033 | 5.033 | 5.033 | 5.033 | 2,384 | -0.02(-0.41%) |
May 13, 2004 | 5.040 | 5.078 | 5.040 | 5.054 | 3,337 | -0.03(-0.52%) |
May 12, 2004 | 5.082 | 5.082 | 5.054 | 5.081 | 3,814 | +0.01(+0.25%) |
May 11, 2004 | 5.103 | 5.103 | 5.033 | 5.068 | 5,245 | +0.00(+0.00%) |
May 10, 2004 | 5.029 | 5.068 | 5.013 | 5.068 | 7,629 | +0.05(+1.07%) |
May 07, 2004 | 4.893 | 5.015 | 4.893 | 5.015 | 1,430 | +0.10(+2.01%) |
May 06, 2004 | 4.893 | 4.916 | 4.893 | 4.916 | 7,152 | +0.16(+3.38%) |
May 05, 2004 | 4.950 | 4.953 | 4.755 | 4.755 | 37,194 | -0.19(-3.93%) |
May 04, 2004 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.949 | 4.949 | 4.949 | 4.949 | 476 | -0.04(-0.90%) |
Apr 30, 2004 | 4.977 | 4.994 | 4.970 | 4.994 | 3,814 | -0.00(-0.03%) |
Apr 29, 2004 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 5.046 | 5.046 | 4.995 | 4.995 | 953 | -0.05(-0.99%) |
Apr 27, 2004 | 5.046 | 5.046 | 5.046 | 5.046 | 476 | +0.01(+0.10%) |
Apr 26, 2004 | 4.858 | 5.041 | 4.858 | 5.041 | 953 | -0.13(-2.56%) |
Apr 23, 2004 | 4.949 | 5.243 | 4.946 | 5.173 | 10,490 | +0.33(+6.84%) |
Apr 22, 2004 | 4.841 | 4.841 | 4.841 | 4.841 | 953 | -0.09(-1.81%) |
Apr 21, 2004 | 4.844 | 4.931 | 4.844 | 4.931 | 4,291 | +0.11(+2.23%) |
Apr 20, 2004 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 4.914 | 4.914 | 4.823 | 4.823 | 6,675 | -0.09(-1.85%) |
Apr 16, 2004 | 4.893 | 4.963 | 4.893 | 4.914 | 10,013 | +0.04(+0.86%) |
Apr 15, 2004 | 4.858 | 4.893 | 4.825 | 4.872 | 9,537 | -0.02(-0.43%) |
Apr 14, 2004 | 4.893 | 4.893 | 4.893 | 4.893 | 1,430 | +0.00(+0.00%) |
Apr 13, 2004 | 4.893 | 4.893 | 4.893 | 4.893 | 476 | -0.06(-1.21%) |
Apr 12, 2004 | 4.928 | 4.953 | 4.928 | 4.953 | 1,907 | +0.10(+1.96%) |
Apr 08, 2004 | 4.823 | 4.907 | 4.823 | 4.858 | 20,981 | -0.06(-1.17%) |
Apr 07, 2004 | 4.823 | 4.916 | 4.823 | 4.916 | 1,430 | +0.09(+1.91%) |
Apr 06, 2004 | 4.760 | 4.867 | 4.760 | 4.823 | 5,245 | +0.06(+1.32%) |
Apr 05, 2004 | 4.753 | 4.760 | 4.753 | 4.760 | 10,967 | +0.01(+0.12%) |
Apr 02, 2004 | 4.753 | 4.755 | 4.753 | 4.755 | 9,537 | -0.02(-0.41%) |
Apr 01, 2004 | 4.774 | 4.774 | 4.774 | 4.774 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 4.774 | 4.774 | 4.774 | 4.774 | 953 | +0.02(+0.44%) |
Mar 30, 2004 | 4.802 | 4.802 | 4.753 | 4.753 | 3,337 | +0.00(+0.00%) |
Mar 29, 2004 | 4.748 | 4.893 | 4.683 | 4.753 | 64,375 | +0.07(+1.49%) |
Mar 26, 2004 | 4.650 | 4.683 | 4.650 | 4.683 | 953 | +0.03(+0.72%) |
Mar 25, 2004 | 4.544 | 4.650 | 4.544 | 4.650 | 16,689 | +0.07(+1.62%) |
Mar 24, 2004 | 4.471 | 4.608 | 4.471 | 4.576 | 20,027 | +0.14(+3.05%) |
Mar 23, 2004 | 4.474 | 4.474 | 4.306 | 4.440 | 21,458 | +0.05(+1.15%) |
Mar 22, 2004 | 4.268 | 4.404 | 4.268 | 4.390 | 23,842 | +0.10(+2.38%) |
Mar 19, 2004 | 4.274 | 4.306 | 4.274 | 4.288 | 3,337 | -0.05(-1.06%) |
Mar 18, 2004 | 4.334 | 4.369 | 4.299 | 4.334 | 16,213 | +0.00(+0.00%) |
Mar 17, 2004 | 4.402 | 4.404 | 4.334 | 4.334 | 20,981 | -0.01(-0.32%) |
Mar 16, 2004 | 4.341 | 4.348 | 4.341 | 4.348 | 2,861 | -0.06(-1.27%) |
Mar 15, 2004 | 4.404 | 4.404 | 4.404 | 4.404 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 4.525 | 4.525 | 4.404 | 4.404 | 15,736 | -0.07(-1.56%) |
Mar 11, 2004 | 4.474 | 4.474 | 4.474 | 4.474 | 476 | -0.01(-0.31%) |
Mar 10, 2004 | 4.488 | 4.488 | 4.488 | 4.488 | 476 | +0.02(+0.34%) |
Mar 09, 2004 | 4.470 | 4.477 | 4.435 | 4.472 | 19,074 | +0.02(+0.44%) |
Mar 08, 2004 | 4.453 | 4.453 | 4.405 | 4.453 | 17,643 | +0.00(+0.03%) |
Mar 05, 2004 | 4.407 | 4.451 | 4.407 | 4.451 | 3,814 | +0.05(+1.20%) |
Mar 04, 2004 | 4.400 | 4.400 | 4.398 | 4.398 | 1,907 | -0.03(-0.60%) |
Mar 03, 2004 | 4.334 | 4.426 | 4.334 | 4.425 | 16,213 | +0.13(+3.00%) |
Mar 02, 2004 | 4.326 | 4.370 | 4.296 | 4.296 | 40,914 | -0.09(-2.03%) |