Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.686 | 3.782 | 3.629 | 3.703 | 49,634 | +0.07(+2.03%) |
May 27, 2004 | 3.652 | 3.652 | 3.578 | 3.629 | 42,569 | +0.03(+0.94%) |
May 26, 2004 | 3.669 | 3.669 | 3.538 | 3.595 | 70,301 | -0.07(-1.85%) |
May 25, 2004 | 3.652 | 3.759 | 3.623 | 3.663 | 294,452 | +0.01(+0.31%) |
May 24, 2004 | 3.748 | 3.748 | 3.646 | 3.652 | 171,690 | -0.05(-1.38%) |
May 21, 2004 | 3.640 | 3.765 | 3.640 | 3.703 | 43,629 | +0.05(+1.40%) |
May 20, 2004 | 3.708 | 3.708 | 3.623 | 3.652 | 71,184 | -0.06(-1.53%) |
May 19, 2004 | 3.680 | 3.759 | 3.623 | 3.708 | 250,116 | +0.12(+3.31%) |
May 18, 2004 | 3.487 | 3.595 | 3.453 | 3.589 | 309,642 | +0.08(+2.26%) |
May 17, 2004 | 3.612 | 3.612 | 3.431 | 3.510 | 231,039 | -0.13(-3.58%) |
May 14, 2004 | 3.538 | 3.703 | 3.538 | 3.640 | 144,664 | +0.07(+1.90%) |
May 13, 2004 | 3.804 | 3.861 | 3.482 | 3.572 | 338,787 | -0.29(-7.48%) |
May 12, 2004 | 3.821 | 3.861 | 3.652 | 3.861 | 274,845 | +0.10(+2.56%) |
May 11, 2004 | 3.578 | 3.765 | 3.527 | 3.765 | 306,463 | +0.16(+4.40%) |
May 10, 2004 | 3.872 | 3.872 | 3.521 | 3.606 | 253,472 | -0.32(-8.21%) |
May 07, 2004 | 4.286 | 4.286 | 3.850 | 3.929 | 150,317 | -0.22(-5.19%) |
May 06, 2004 | 4.246 | 4.274 | 4.104 | 4.144 | 130,533 | -0.07(-1.61%) |
May 05, 2004 | 4.150 | 4.218 | 4.082 | 4.212 | 426,752 | +0.11(+2.62%) |
May 04, 2004 | 4.059 | 4.150 | 4.020 | 4.104 | 126,648 | +0.05(+1.12%) |
May 03, 2004 | 3.963 | 4.076 | 3.963 | 4.059 | 233,159 | -0.02(-0.42%) |
Apr 30, 2004 | 4.212 | 4.218 | 4.048 | 4.076 | 679,165 | -0.14(-3.23%) |
Apr 29, 2004 | 4.388 | 4.388 | 4.155 | 4.212 | 358,747 | -0.15(-3.38%) |
Apr 28, 2004 | 4.444 | 4.472 | 4.331 | 4.359 | 121,878 | -0.08(-1.91%) |
Apr 27, 2004 | 4.472 | 4.472 | 4.416 | 4.444 | 525,668 | -0.03(-0.63%) |
Apr 26, 2004 | 4.472 | 4.472 | 4.416 | 4.472 | 105,981 | +0.00(+0.00%) |
Apr 23, 2004 | 4.574 | 4.574 | 4.422 | 4.472 | 81,429 | -0.08(-1.86%) |
Apr 22, 2004 | 4.455 | 4.586 | 4.455 | 4.557 | 719,968 | +0.14(+3.21%) |
Apr 21, 2004 | 4.303 | 4.444 | 4.246 | 4.416 | 89,731 | +0.06(+1.43%) |
Apr 20, 2004 | 4.365 | 4.416 | 4.354 | 4.354 | 184,054 | +0.01(+0.13%) |
Apr 19, 2004 | 4.320 | 4.376 | 4.218 | 4.348 | 93,793 | +0.08(+1.86%) |
Apr 16, 2004 | 4.246 | 4.297 | 4.218 | 4.269 | 154,733 | +0.02(+0.40%) |
Apr 15, 2004 | 4.274 | 4.274 | 4.223 | 4.252 | 125,588 | +0.01(+0.13%) |
Apr 14, 2004 | 4.189 | 4.246 | 4.167 | 4.246 | 533,087 | +0.03(+0.67%) |
Apr 13, 2004 | 4.189 | 4.246 | 4.167 | 4.218 | 77,189 | -0.02(-0.53%) |
Apr 12, 2004 | 4.246 | 4.252 | 4.178 | 4.240 | 183,878 | -0.03(-0.79%) |
Apr 08, 2004 | 4.218 | 4.274 | 4.133 | 4.274 | 76,660 | +0.00(+0.00%) |
Apr 07, 2004 | 4.359 | 4.359 | 4.235 | 4.274 | 140,425 | -0.07(-1.56%) |
Apr 06, 2004 | 4.184 | 4.388 | 4.161 | 4.342 | 1,106,271 | +0.18(+4.35%) |
Apr 05, 2004 | 4.133 | 4.161 | 4.104 | 4.161 | 237,222 | +0.03(+0.69%) |
Apr 02, 2004 | 4.246 | 4.246 | 4.104 | 4.133 | 426,399 | -0.11(-2.54%) |
Apr 01, 2004 | 4.291 | 4.303 | 4.201 | 4.240 | 116,756 | -0.04(-0.93%) |
Mar 31, 2004 | 4.246 | 4.303 | 4.235 | 4.280 | 133,183 | +0.07(+1.75%) |
Mar 30, 2004 | 4.093 | 4.229 | 4.076 | 4.206 | 613,633 | +0.07(+1.78%) |
Mar 29, 2004 | 4.133 | 4.133 | 4.104 | 4.133 | 149,787 | -0.03(-0.82%) |
Mar 26, 2004 | 4.161 | 4.201 | 4.133 | 4.167 | 526,021 | -0.03(-0.81%) |
Mar 25, 2004 | 4.246 | 4.246 | 4.161 | 4.201 | 222,561 | -0.06(-1.46%) |
Mar 24, 2004 | 4.218 | 4.274 | 4.218 | 4.263 | 331,545 | +0.02(+0.40%) |
Mar 23, 2004 | 4.212 | 4.246 | 4.212 | 4.246 | 736,395 | +0.08(+1.90%) |
Mar 22, 2004 | 4.189 | 4.189 | 4.161 | 4.167 | 16,603 | -0.06(-1.34%) |
Mar 19, 2004 | 4.218 | 4.246 | 4.195 | 4.223 | 157,912 | +0.02(+0.54%) |
Mar 18, 2004 | 4.178 | 4.235 | 4.138 | 4.201 | 161,092 | +0.06(+1.37%) |
Mar 17, 2004 | 4.172 | 4.172 | 4.121 | 4.144 | 86,198 | -0.02(-0.54%) |
Mar 16, 2004 | 4.116 | 4.195 | 4.116 | 4.167 | 249,056 | +0.03(+0.82%) |
Mar 15, 2004 | 4.104 | 4.161 | 4.104 | 4.133 | 174,869 | +0.00(+0.00%) |
Mar 12, 2004 | 4.133 | 4.161 | 4.121 | 4.133 | 40,626 | +0.05(+1.11%) |
Mar 11, 2004 | 4.104 | 4.127 | 4.088 | 4.088 | 11,128 | -0.03(-0.82%) |
Mar 10, 2004 | 4.104 | 4.121 | 4.093 | 4.121 | 18,016 | +0.02(+0.41%) |
Mar 09, 2004 | 4.161 | 4.161 | 4.082 | 4.104 | 19,076 | -0.02(-0.55%) |
Mar 08, 2004 | 4.076 | 4.161 | 4.076 | 4.127 | 110,220 | +0.02(+0.55%) |
Mar 05, 2004 | 4.121 | 4.121 | 4.071 | 4.104 | 100,152 | +0.03(+0.69%) |
Mar 04, 2004 | 4.133 | 4.133 | 4.076 | 4.076 | 48,751 | -0.05(-1.23%) |
Mar 03, 2004 | 4.172 | 4.172 | 4.020 | 4.127 | 150,670 | -0.03(-0.82%) |
Mar 02, 2004 | 4.133 | 4.161 | 4.076 | 4.161 | 233,866 | +0.03(+0.69%) |