Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.715 | 4.715 | 4.715 | 4.715 | 1,525 | +0.14(+3.01%) |
May 27, 2004 | 4.622 | 4.622 | 4.577 | 4.577 | 762 | -0.22(-4.51%) |
May 26, 2004 | 4.794 | 4.794 | 4.794 | 4.794 | 254 | +0.22(+4.73%) |
May 25, 2004 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.577 | 4.577 | 4.577 | 4.577 | 254 | -0.22(-4.63%) |
May 21, 2004 | 4.799 | 4.799 | 4.799 | 4.799 | 0 | +0.00(+0.00%) |
May 20, 2004 | 4.799 | 4.799 | 4.799 | 4.799 | 0 | +0.00(+0.00%) |
May 19, 2004 | 4.770 | 4.799 | 4.770 | 4.799 | 1,016 | +0.20(+4.45%) |
May 18, 2004 | 4.548 | 4.595 | 4.548 | 4.595 | 508 | +0.05(+1.13%) |
May 17, 2004 | 4.544 | 4.544 | 4.544 | 4.544 | 762 | +0.01(+0.22%) |
May 14, 2004 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.00%) |
May 13, 2004 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.581 | 4.581 | 4.534 | 4.534 | 2,033 | +0.01(+0.22%) |
May 11, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.558 | 4.560 | 4.524 | 4.524 | 2,033 | -0.05(-1.12%) |
May 06, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
May 05, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
May 04, 2004 | 4.573 | 4.721 | 4.573 | 4.575 | 3,050 | -0.24(-5.06%) |
May 03, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 254 | -0.10(-2.00%) |
Apr 27, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 254 | +0.28(+6.11%) |
Apr 21, 2004 | 4.719 | 4.719 | 4.634 | 4.634 | 3,558 | +0.10(+2.30%) |
Apr 20, 2004 | 4.530 | 4.530 | 4.530 | 4.530 | 254 | -0.19(-4.04%) |
Apr 19, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 254 | -0.20(-4.00%) |
Apr 16, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 4.819 | 4.918 | 4.819 | 4.918 | 1,525 | +0.00(+0.00%) |
Apr 14, 2004 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 4.866 | 4.917 | 4.866 | 4.917 | 1,270 | +0.05(+1.01%) |
Apr 06, 2004 | 4.868 | 4.868 | 4.868 | 4.868 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 4.868 | 4.868 | 4.868 | 4.868 | 254 | +0.20(+4.21%) |
Apr 02, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 4.622 | 4.672 | 4.622 | 4.672 | 762 | -0.15(-3.06%) |
Mar 31, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 254 | -0.10(-2.00%) |
Mar 30, 2004 | 4.892 | 4.937 | 4.892 | 4.918 | 2,033 | +0.00(+0.00%) |
Mar 29, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 5.000 | 5.000 | 4.918 | 4.918 | 3,304 | -0.15(-2.91%) |
Mar 25, 2004 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 4.868 | 5.065 | 4.868 | 5.065 | 508 | +0.44(+9.57%) |
Mar 23, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 508 | -0.30(-6.00%) |
Mar 17, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 762 | +0.20(+4.17%) |
Mar 16, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 508 | -0.20(-4.00%) |
Mar 15, 2004 | 5.016 | 5.311 | 4.524 | 4.918 | 3,304 | +0.20(+4.17%) |
Mar 12, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 254 | -0.20(-4.00%) |
Mar 10, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 508 | +0.10(+2.04%) |
Mar 04, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 2,287 | +0.26(+5.60%) |
Mar 03, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |