Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.490 | 3.797 | 3.281 | 3.762 | 494,168 | +0.30(+8.56%) |
May 27, 2004 | 3.465 | 3.490 | 3.430 | 3.465 | 334,125 | +0.01(+0.43%) |
May 26, 2004 | 3.413 | 3.525 | 3.368 | 3.450 | 391,483 | +0.04(+1.17%) |
May 25, 2004 | 3.054 | 3.418 | 3.054 | 3.411 | 618,111 | +0.35(+11.49%) |
May 24, 2004 | 2.992 | 3.076 | 2.992 | 3.059 | 121,737 | +0.12(+4.16%) |
May 21, 2004 | 2.904 | 3.017 | 2.904 | 2.937 | 173,079 | +0.00(+0.17%) |
May 20, 2004 | 2.979 | 3.007 | 2.932 | 2.932 | 117,926 | -0.01(-0.51%) |
May 19, 2004 | 2.822 | 3.039 | 2.822 | 2.947 | 359,394 | +0.19(+6.78%) |
May 18, 2004 | 2.917 | 2.929 | 2.618 | 2.760 | 738,845 | -0.16(-5.38%) |
May 17, 2004 | 3.111 | 3.111 | 2.835 | 2.917 | 627,136 | -0.25(-7.87%) |
May 14, 2004 | 3.241 | 3.241 | 3.007 | 3.166 | 153,224 | -0.07(-2.31%) |
May 13, 2004 | 3.191 | 3.276 | 3.136 | 3.241 | 150,015 | +0.01(+0.39%) |
May 12, 2004 | 3.141 | 3.241 | 3.044 | 3.229 | 265,334 | +0.09(+2.78%) |
May 11, 2004 | 3.104 | 3.166 | 2.942 | 3.141 | 288,598 | +0.06(+1.86%) |
May 10, 2004 | 3.590 | 3.590 | 2.904 | 3.084 | 910,119 | -0.53(-14.69%) |
May 07, 2004 | 3.740 | 3.762 | 3.615 | 3.615 | 130,962 | -0.13(-3.53%) |
May 06, 2004 | 3.737 | 3.750 | 3.657 | 3.747 | 111,909 | -0.03(-0.86%) |
May 05, 2004 | 3.832 | 3.832 | 3.692 | 3.780 | 194,739 | -0.05(-1.37%) |
May 04, 2004 | 3.912 | 3.964 | 3.819 | 3.832 | 197,546 | -0.08(-2.04%) |
May 03, 2004 | 3.804 | 3.922 | 3.804 | 3.912 | 182,505 | +0.11(+2.95%) |
Apr 30, 2004 | 3.528 | 3.971 | 3.518 | 3.799 | 472,708 | +0.27(+7.78%) |
Apr 29, 2004 | 4.039 | 4.039 | 3.445 | 3.525 | 1,078,184 | -0.56(-13.78%) |
Apr 28, 2004 | 4.363 | 4.365 | 4.029 | 4.089 | 417,355 | -0.28(-6.45%) |
Apr 27, 2004 | 4.430 | 4.450 | 4.338 | 4.370 | 172,878 | -0.10(-2.18%) |
Apr 26, 2004 | 4.413 | 4.483 | 4.365 | 4.468 | 174,081 | +0.05(+1.24%) |
Apr 23, 2004 | 4.438 | 4.440 | 4.368 | 4.413 | 119,129 | -0.01(-0.34%) |
Apr 22, 2004 | 4.463 | 4.463 | 4.365 | 4.428 | 150,215 | -0.05(-1.06%) |
Apr 21, 2004 | 4.438 | 4.585 | 4.301 | 4.475 | 473,911 | +0.02(+0.45%) |
Apr 20, 2004 | 4.662 | 4.667 | 4.455 | 4.455 | 221,011 | -0.13(-2.88%) |
Apr 19, 2004 | 4.600 | 4.655 | 4.517 | 4.587 | 273,958 | -0.02(-0.43%) |
Apr 16, 2004 | 4.475 | 4.607 | 4.475 | 4.607 | 247,485 | +0.14(+3.18%) |
Apr 15, 2004 | 4.413 | 4.473 | 4.400 | 4.465 | 75,609 | +0.02(+0.56%) |
Apr 14, 2004 | 4.425 | 4.522 | 4.313 | 4.440 | 269,546 | -0.01(-0.22%) |
Apr 13, 2004 | 4.615 | 4.787 | 4.213 | 4.450 | 527,059 | -0.22(-4.70%) |
Apr 12, 2004 | 4.343 | 4.670 | 4.311 | 4.670 | 469,700 | +0.38(+8.90%) |
Apr 08, 2004 | 4.233 | 4.288 | 4.213 | 4.288 | 50,339 | +0.05(+1.30%) |
Apr 07, 2004 | 4.228 | 4.258 | 4.183 | 4.233 | 121,937 | +0.00(+0.00%) |
Apr 06, 2004 | 4.308 | 4.325 | 4.208 | 4.233 | 100,277 | -0.07(-1.57%) |
Apr 05, 2004 | 4.276 | 4.308 | 4.251 | 4.301 | 141,591 | +0.01(+0.23%) |
Apr 02, 2004 | 4.301 | 4.325 | 4.226 | 4.291 | 123,742 | -0.01(-0.35%) |
Apr 01, 2004 | 4.328 | 4.345 | 4.251 | 4.306 | 77,013 | -0.02(-0.40%) |
Mar 31, 2004 | 4.340 | 4.348 | 4.293 | 4.323 | 93,258 | -0.01(-0.34%) |
Mar 30, 2004 | 4.301 | 4.348 | 4.301 | 4.338 | 98,673 | +0.06(+1.52%) |
Mar 29, 2004 | 4.375 | 4.388 | 4.238 | 4.273 | 110,706 | -0.09(-2.06%) |
Mar 26, 2004 | 4.218 | 4.363 | 4.218 | 4.363 | 97,870 | +0.12(+2.88%) |
Mar 25, 2004 | 4.238 | 4.278 | 4.213 | 4.241 | 89,247 | +0.03(+0.65%) |
Mar 24, 2004 | 4.301 | 4.301 | 4.168 | 4.213 | 211,986 | -0.10(-2.42%) |
Mar 23, 2004 | 4.363 | 4.413 | 4.268 | 4.318 | 98,272 | +0.00(+0.00%) |
Mar 22, 2004 | 4.413 | 4.413 | 4.251 | 4.318 | 82,428 | -0.11(-2.48%) |
Mar 19, 2004 | 4.512 | 4.512 | 4.413 | 4.428 | 102,483 | -0.06(-1.28%) |
Mar 18, 2004 | 4.450 | 4.545 | 4.365 | 4.485 | 258,114 | +0.05(+1.18%) |
Mar 17, 2004 | 4.178 | 4.450 | 4.178 | 4.433 | 397,299 | +0.28(+6.72%) |
Mar 16, 2004 | 4.201 | 4.213 | 4.141 | 4.153 | 66,383 | -0.04(-0.89%) |
Mar 15, 2004 | 4.114 | 4.276 | 4.114 | 4.191 | 140,388 | +0.10(+2.50%) |
Mar 12, 2004 | 4.059 | 4.126 | 4.059 | 4.089 | 89,247 | +0.05(+1.23%) |
Mar 11, 2004 | 4.064 | 4.129 | 4.039 | 4.039 | 244,276 | -0.10(-2.41%) |
Mar 10, 2004 | 4.238 | 4.273 | 4.089 | 4.139 | 100,879 | -0.11(-2.58%) |
Mar 09, 2004 | 4.251 | 4.273 | 4.188 | 4.248 | 175,886 | -0.00(-0.06%) |
Mar 08, 2004 | 4.178 | 4.276 | 4.176 | 4.251 | 207,374 | +0.06(+1.49%) |
Mar 05, 2004 | 4.094 | 4.251 | 4.091 | 4.188 | 136,377 | +0.09(+2.31%) |
Mar 04, 2004 | 4.089 | 4.094 | 3.989 | 4.094 | 139,987 | +0.04(+1.05%) |
Mar 03, 2004 | 4.114 | 4.163 | 4.034 | 4.051 | 125,347 | -0.05(-1.28%) |
Mar 02, 2004 | 4.171 | 4.208 | 4.069 | 4.104 | 104,088 | -0.07(-1.61%) |