Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.790 | 3.832 | 3.790 | 3.832 | 5,165 | +0.08(+2.20%) |
May 27, 2004 | 3.825 | 3.825 | 3.742 | 3.750 | 8,178 | -0.05(-1.44%) |
May 26, 2004 | 3.773 | 3.826 | 3.743 | 3.804 | 4,734 | +0.03(+0.68%) |
May 25, 2004 | 3.570 | 3.779 | 3.570 | 3.779 | 16,786 | +0.24(+6.80%) |
May 24, 2004 | 3.507 | 3.570 | 3.507 | 3.538 | 5,595 | +0.05(+1.50%) |
May 21, 2004 | 3.476 | 3.500 | 3.473 | 3.486 | 52,513 | +0.01(+0.33%) |
May 20, 2004 | 3.555 | 3.555 | 3.459 | 3.474 | 26,256 | -0.04(-1.16%) |
May 19, 2004 | 3.530 | 3.629 | 3.515 | 3.515 | 23,243 | -0.09(-2.39%) |
May 18, 2004 | 3.570 | 3.611 | 3.532 | 3.601 | 10,760 | +0.05(+1.31%) |
May 17, 2004 | 3.566 | 3.685 | 3.472 | 3.555 | 31,421 | +0.03(+0.82%) |
May 14, 2004 | 3.631 | 3.656 | 3.501 | 3.526 | 6,456 | -0.14(-3.71%) |
May 13, 2004 | 3.628 | 3.661 | 3.516 | 3.661 | 9,469 | +0.05(+1.51%) |
May 12, 2004 | 3.491 | 3.607 | 3.464 | 3.607 | 34,865 | +0.04(+1.01%) |
May 11, 2004 | 3.289 | 3.571 | 3.289 | 3.571 | 23,673 | +0.27(+8.20%) |
May 10, 2004 | 3.445 | 3.445 | 3.292 | 3.300 | 16,786 | -0.12(-3.37%) |
May 07, 2004 | 3.522 | 3.542 | 3.415 | 3.415 | 87,808 | -0.03(-0.81%) |
May 06, 2004 | 3.491 | 3.529 | 3.433 | 3.443 | 67,147 | -0.10(-2.85%) |
May 05, 2004 | 3.544 | 3.545 | 3.544 | 3.544 | 4,304 | +0.00(+0.00%) |
May 04, 2004 | 3.488 | 3.599 | 3.486 | 3.544 | 19,369 | +0.06(+1.60%) |
May 03, 2004 | 3.519 | 3.527 | 3.485 | 3.488 | 9,469 | -0.05(-1.41%) |
Apr 30, 2004 | 3.661 | 3.663 | 3.538 | 3.538 | 52,082 | -0.12(-3.33%) |
Apr 29, 2004 | 3.744 | 3.814 | 3.660 | 3.660 | 3,873 | -0.05(-1.28%) |
Apr 28, 2004 | 3.765 | 3.865 | 3.708 | 3.708 | 16,356 | -0.16(-4.06%) |
Apr 27, 2004 | 3.864 | 3.865 | 3.833 | 3.865 | 27,547 | +0.00(+0.00%) |
Apr 26, 2004 | 3.717 | 3.865 | 3.717 | 3.865 | 18,939 | +0.16(+4.43%) |
Apr 23, 2004 | 3.803 | 3.803 | 3.697 | 3.701 | 6,456 | -0.10(-2.66%) |
Apr 22, 2004 | 3.773 | 3.802 | 3.732 | 3.802 | 11,191 | +0.11(+2.92%) |
Apr 21, 2004 | 3.861 | 3.861 | 3.653 | 3.694 | 12,913 | +0.05(+1.27%) |
Apr 20, 2004 | 3.800 | 3.829 | 3.647 | 3.647 | 11,191 | -0.09(-2.30%) |
Apr 19, 2004 | 3.776 | 3.798 | 3.733 | 3.733 | 7,747 | -0.10(-2.69%) |
Apr 16, 2004 | 3.857 | 3.857 | 3.778 | 3.837 | 17,647 | -0.02(-0.51%) |
Apr 15, 2004 | 3.862 | 3.862 | 3.836 | 3.857 | 12,913 | +0.00(+0.00%) |
Apr 14, 2004 | 3.921 | 3.921 | 3.836 | 3.857 | 15,926 | -0.09(-2.32%) |
Apr 13, 2004 | 3.928 | 3.986 | 3.928 | 3.948 | 21,091 | +0.01(+0.21%) |
Apr 12, 2004 | 3.869 | 3.979 | 3.869 | 3.940 | 3,873 | +0.01(+0.18%) |
Apr 08, 2004 | 3.846 | 3.947 | 3.846 | 3.933 | 36,156 | +0.05(+1.29%) |
Apr 07, 2004 | 3.847 | 3.883 | 3.808 | 3.883 | 5,165 | +0.01(+0.18%) |
Apr 06, 2004 | 3.893 | 4.006 | 3.776 | 3.876 | 24,965 | -0.05(-1.24%) |
Apr 05, 2004 | 3.890 | 3.939 | 3.890 | 3.925 | 12,052 | -0.01(-0.15%) |
Apr 02, 2004 | 3.949 | 3.979 | 3.930 | 3.931 | 40,891 | +0.00(+0.12%) |
Apr 01, 2004 | 3.890 | 3.940 | 3.890 | 3.926 | 5,595 | +0.02(+0.54%) |
Mar 31, 2004 | 3.916 | 3.923 | 3.905 | 3.905 | 10,330 | -0.02(-0.39%) |
Mar 30, 2004 | 4.008 | 4.008 | 3.890 | 3.920 | 52,943 | +0.04(+0.96%) |
Mar 29, 2004 | 3.857 | 3.884 | 3.780 | 3.883 | 12,482 | +0.06(+1.67%) |
Mar 26, 2004 | 3.826 | 3.828 | 3.743 | 3.819 | 10,760 | -0.00(-0.12%) |
Mar 25, 2004 | 3.703 | 3.825 | 3.703 | 3.824 | 12,052 | +0.12(+3.36%) |
Mar 24, 2004 | 3.717 | 3.797 | 3.668 | 3.700 | 42,182 | -0.02(-0.47%) |
Mar 23, 2004 | 3.740 | 3.759 | 3.654 | 3.717 | 28,408 | +0.06(+1.65%) |
Mar 22, 2004 | 3.792 | 3.874 | 3.649 | 3.657 | 39,600 | -0.15(-3.97%) |
Mar 19, 2004 | 3.839 | 3.891 | 3.803 | 3.808 | 23,673 | -0.05(-1.38%) |
Mar 18, 2004 | 3.883 | 3.883 | 3.837 | 3.861 | 12,913 | -0.06(-1.51%) |
Mar 17, 2004 | 3.890 | 3.920 | 3.890 | 3.920 | 30,991 | +0.06(+1.56%) |
Mar 16, 2004 | 3.897 | 3.927 | 3.855 | 3.860 | 16,356 | -0.02(-0.63%) |
Mar 15, 2004 | 3.983 | 4.096 | 3.872 | 3.884 | 20,660 | -0.14(-3.58%) |
Mar 12, 2004 | 3.858 | 4.028 | 3.858 | 4.028 | 9,039 | +0.17(+4.39%) |
Mar 11, 2004 | 3.952 | 3.952 | 3.857 | 3.859 | 6,886 | -0.03(-0.87%) |
Mar 10, 2004 | 4.042 | 4.063 | 3.893 | 3.893 | 8,608 | -0.12(-2.90%) |
Mar 09, 2004 | 4.095 | 4.117 | 4.009 | 4.009 | 11,191 | -0.07(-1.71%) |
Mar 08, 2004 | 4.078 | 4.113 | 4.078 | 4.078 | 4,304 | -0.01(-0.14%) |
Mar 05, 2004 | 4.009 | 4.146 | 4.009 | 4.084 | 12,052 | +0.01(+0.17%) |
Mar 04, 2004 | 4.089 | 4.095 | 4.077 | 4.077 | 4,734 | -0.02(-0.43%) |
Mar 03, 2004 | 4.037 | 4.095 | 4.037 | 4.095 | 7,747 | +0.01(+0.17%) |
Mar 02, 2004 | 4.095 | 4.095 | 4.038 | 4.088 | 6,456 | -0.01(-0.17%) |