Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.234 | 4.234 | 4.163 | 4.163 | 84,182 | -0.05(-1.17%) |
May 27, 2004 | 4.205 | 4.213 | 4.191 | 4.213 | 843,237 | +0.05(+1.15%) |
May 26, 2004 | 4.164 | 4.164 | 4.164 | 4.164 | 707 | +0.05(+1.24%) |
May 25, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 14,148 | +0.00(+0.00%) |
May 24, 2004 | 4.071 | 4.142 | 4.071 | 4.114 | 103,989 | +0.06(+1.43%) |
May 21, 2004 | 4.056 | 4.085 | 4.056 | 4.056 | 72,156 | -0.02(-0.38%) |
May 20, 2004 | 4.022 | 4.071 | 4.022 | 4.071 | 43,152 | +0.03(+0.66%) |
May 19, 2004 | 4.044 | 4.044 | 4.044 | 4.044 | 707 | +0.00(+0.03%) |
May 18, 2004 | 4.015 | 4.043 | 4.008 | 4.043 | 48,811 | +0.03(+0.67%) |
May 17, 2004 | 4.015 | 4.016 | 4.015 | 4.016 | 4,244 | -0.01(-0.32%) |
May 14, 2004 | 4.008 | 4.029 | 4.008 | 4.029 | 23,344 | +0.04(+0.88%) |
May 13, 2004 | 3.979 | 3.993 | 3.979 | 3.993 | 21,222 | +0.00(+0.00%) |
May 12, 2004 | 4.029 | 4.029 | 3.993 | 3.993 | 16,270 | -0.04(-0.88%) |
May 11, 2004 | 4.008 | 4.036 | 4.008 | 4.029 | 24,759 | +0.01(+0.28%) |
May 10, 2004 | 4.015 | 4.017 | 4.015 | 4.017 | 8,488 | +0.00(+0.07%) |
May 07, 2004 | 4.015 | 4.015 | 4.015 | 4.015 | 22,637 | -0.05(-1.22%) |
May 06, 2004 | 4.064 | 4.064 | 4.064 | 4.064 | 1,414 | +0.02(+0.52%) |
May 05, 2004 | 4.034 | 4.044 | 4.034 | 4.043 | 19,100 | +0.01(+0.21%) |
May 04, 2004 | 4.036 | 4.036 | 4.034 | 4.034 | 1,414 | +0.03(+0.85%) |
May 03, 2004 | 3.979 | 4.000 | 3.979 | 4.000 | 6,366 | +0.04(+1.07%) |
Apr 30, 2004 | 3.958 | 3.958 | 3.958 | 3.958 | 18,392 | -0.01(-0.36%) |
Apr 29, 2004 | 3.979 | 3.979 | 3.951 | 3.972 | 10,611 | -0.03(-0.71%) |
Apr 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 2,122 | -0.04(-0.98%) |
Apr 27, 2004 | 4.057 | 4.101 | 4.033 | 4.040 | 58,007 | -0.00(-0.07%) |
Apr 26, 2004 | 4.064 | 4.092 | 4.000 | 4.043 | 57,300 | +0.03(+0.70%) |
Apr 23, 2004 | 4.029 | 4.029 | 4.008 | 4.015 | 210,101 | +0.00(+0.00%) |
Apr 22, 2004 | 4.043 | 4.043 | 4.015 | 4.015 | 4,951 | -0.01(-0.25%) |
Apr 21, 2004 | 4.043 | 4.043 | 4.025 | 4.025 | 8,488 | -0.02(-0.56%) |
Apr 20, 2004 | 4.043 | 4.057 | 4.036 | 4.047 | 35,370 | +0.00(+0.10%) |
Apr 19, 2004 | 4.029 | 4.047 | 4.029 | 4.043 | 31,126 | +0.01(+0.35%) |
Apr 16, 2004 | 4.064 | 4.064 | 4.029 | 4.029 | 10,611 | -0.01(-0.18%) |
Apr 15, 2004 | 4.043 | 4.043 | 4.036 | 4.036 | 8,488 | -0.03(-0.70%) |
Apr 14, 2004 | 4.099 | 4.099 | 4.064 | 4.064 | 38,907 | -0.04(-1.03%) |
Apr 13, 2004 | 4.135 | 4.135 | 4.107 | 4.107 | 4,951 | -0.01(-0.17%) |
Apr 12, 2004 | 4.092 | 4.114 | 4.092 | 4.114 | 4,951 | +0.06(+1.39%) |
Apr 08, 2004 | 4.057 | 4.057 | 4.057 | 4.057 | 8,488 | -0.01(-0.35%) |
Apr 07, 2004 | 4.029 | 4.071 | 4.029 | 4.071 | 17,685 | +0.01(+0.31%) |
Apr 06, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 4.046 | 4.099 | 4.046 | 4.058 | 29,003 | +0.03(+0.70%) |
Apr 02, 2004 | 4.050 | 4.064 | 4.029 | 4.030 | 20,515 | -0.01(-0.28%) |
Apr 01, 2004 | 4.050 | 4.051 | 4.041 | 4.041 | 53,056 | +0.01(+0.32%) |
Mar 31, 2004 | 3.842 | 4.029 | 3.842 | 4.029 | 74,278 | +0.21(+5.56%) |
Mar 30, 2004 | 3.817 | 3.817 | 3.817 | 3.817 | 707 | +0.00(+0.00%) |
Mar 29, 2004 | 3.817 | 3.821 | 3.817 | 3.817 | 7,781 | +0.08(+2.08%) |
Mar 26, 2004 | 3.718 | 3.796 | 3.718 | 3.739 | 101,867 | +0.14(+3.97%) |
Mar 25, 2004 | 3.671 | 3.671 | 3.576 | 3.596 | 25,466 | -0.09(-2.38%) |
Mar 24, 2004 | 3.684 | 3.684 | 3.684 | 3.684 | 707 | -0.02(-0.46%) |
Mar 23, 2004 | 3.774 | 3.774 | 3.695 | 3.701 | 120,967 | -0.04(-1.02%) |
Mar 22, 2004 | 3.859 | 3.859 | 3.739 | 3.739 | 55,178 | -0.16(-3.99%) |
Mar 19, 2004 | 3.894 | 3.894 | 3.894 | 3.894 | 1,414 | -0.01(-0.36%) |
Mar 18, 2004 | 3.944 | 3.944 | 3.909 | 3.909 | 13,440 | -0.01(-0.14%) |
Mar 17, 2004 | 3.934 | 3.934 | 3.914 | 3.914 | 2,122 | -0.05(-1.25%) |
Mar 16, 2004 | 3.972 | 3.972 | 3.964 | 3.964 | 4,951 | +0.01(+0.14%) |
Mar 15, 2004 | 4.191 | 4.191 | 3.958 | 3.958 | 99,745 | -0.17(-4.01%) |
Mar 12, 2004 | 4.170 | 4.170 | 4.071 | 4.123 | 53,056 | -0.07(-1.62%) |
Mar 11, 2004 | 4.170 | 4.213 | 4.170 | 4.191 | 50,933 | -0.13(-3.10%) |
Mar 10, 2004 | 4.396 | 4.396 | 4.311 | 4.326 | 140,775 | -0.10(-2.30%) |
Mar 09, 2004 | 4.409 | 4.432 | 4.409 | 4.427 | 41,737 | +0.03(+0.71%) |
Mar 08, 2004 | 4.488 | 4.488 | 4.396 | 4.396 | 71,448 | -0.13(-2.78%) |
Mar 05, 2004 | 4.488 | 4.522 | 4.488 | 4.522 | 27,589 | +0.08(+1.72%) |
Mar 04, 2004 | 4.447 | 4.447 | 4.446 | 4.446 | 2,829 | -0.01(-0.16%) |
Mar 03, 2004 | 4.538 | 4.538 | 4.418 | 4.453 | 39,615 | -0.07(-1.56%) |
Mar 02, 2004 | 4.508 | 4.536 | 4.508 | 4.524 | 9,903 | +0.03(+0.63%) |