Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.095 | 4.095 | 4.095 | 4.095 | 392 | -0.06(-1.41%) |
May 27, 2004 | 4.153 | 4.153 | 4.153 | 4.153 | 784 | +0.06(+1.56%) |
May 26, 2004 | 4.089 | 4.089 | 4.089 | 4.089 | 2,747 | +0.00(+0.00%) |
May 25, 2004 | 4.089 | 4.089 | 4.089 | 4.089 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.089 | 4.089 | 4.089 | 4.089 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.089 | 4.089 | 4.089 | 4.089 | 7,849 | +0.01(+0.31%) |
May 20, 2004 | 4.077 | 4.092 | 4.077 | 4.077 | 294,351 | +0.03(+0.82%) |
May 19, 2004 | 4.044 | 4.044 | 4.044 | 4.044 | 1,962 | -0.02(-0.50%) |
May 18, 2004 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | +0.00(+0.00%) |
May 17, 2004 | 4.064 | 4.064 | 4.064 | 4.064 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.069 | 4.102 | 4.064 | 4.064 | 159,734 | -0.04(-0.93%) |
May 13, 2004 | 4.064 | 4.102 | 4.059 | 4.102 | 193,094 | +0.04(+0.94%) |
May 12, 2004 | 4.077 | 4.077 | 4.064 | 4.064 | 19,230 | +0.00(+0.00%) |
May 11, 2004 | 4.077 | 4.077 | 4.064 | 4.064 | 23,940 | -0.01(-0.25%) |
May 10, 2004 | 4.202 | 4.202 | 4.028 | 4.074 | 19,230 | -0.02(-0.37%) |
May 07, 2004 | 4.097 | 4.097 | 4.077 | 4.089 | 5,887 | -0.01(-0.19%) |
May 06, 2004 | 4.120 | 4.120 | 4.097 | 4.097 | 13,343 | -0.04(-1.05%) |
May 05, 2004 | 4.253 | 4.255 | 4.140 | 4.140 | 1,962 | +0.03(+0.62%) |
May 04, 2004 | 4.115 | 4.115 | 4.115 | 4.115 | 10,204 | -0.04(-0.98%) |
May 03, 2004 | 4.189 | 4.189 | 4.102 | 4.156 | 9,026 | -0.07(-1.75%) |
Apr 30, 2004 | 4.212 | 4.230 | 4.212 | 4.230 | 8,634 | +0.05(+1.22%) |
Apr 29, 2004 | 4.156 | 4.179 | 4.153 | 4.179 | 23,548 | +0.03(+0.68%) |
Apr 28, 2004 | 4.166 | 4.166 | 4.148 | 4.151 | 5,494 | -0.05(-1.21%) |
Apr 27, 2004 | 4.179 | 4.212 | 4.161 | 4.202 | 14,521 | +0.04(+0.98%) |
Apr 26, 2004 | 4.268 | 4.301 | 4.161 | 4.161 | 22,370 | -0.08(-1.98%) |
Apr 23, 2004 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 4.204 | 4.245 | 4.204 | 4.245 | 22,763 | +0.03(+0.66%) |
Apr 21, 2004 | 4.217 | 4.217 | 4.217 | 4.217 | 3,532 | -0.00(-0.01%) |
Apr 20, 2004 | 4.230 | 4.230 | 4.217 | 4.217 | 1,177 | -0.04(-0.83%) |
Apr 19, 2004 | 4.253 | 4.255 | 4.230 | 4.253 | 1,569 | +0.02(+0.54%) |
Apr 16, 2004 | 4.242 | 4.255 | 4.230 | 4.230 | 10,204 | -0.01(-0.31%) |
Apr 15, 2004 | 4.242 | 4.243 | 4.242 | 4.243 | 2,747 | -0.02(-0.47%) |
Apr 14, 2004 | 4.242 | 4.263 | 4.242 | 4.263 | 4,317 | +0.02(+0.48%) |
Apr 13, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 392 | -0.05(-1.19%) |
Apr 12, 2004 | 4.255 | 4.304 | 4.255 | 4.293 | 2,354 | +0.05(+1.20%) |
Apr 08, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 1,177 | +0.00(+0.00%) |
Apr 07, 2004 | 4.249 | 4.249 | 4.242 | 4.242 | 9,419 | -0.06(-1.42%) |
Apr 06, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 1,177 | +0.02(+0.54%) |
Apr 05, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 14,913 | +0.00(+0.00%) |
Apr 02, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 4.283 | 4.286 | 4.281 | 4.281 | 7,064 | -0.05(-1.18%) |
Mar 31, 2004 | 4.304 | 4.332 | 4.281 | 4.332 | 35,714 | +0.03(+0.59%) |
Mar 30, 2004 | 4.306 | 4.306 | 4.306 | 4.306 | 4,317 | -0.00(-0.06%) |
Mar 29, 2004 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 4.393 | 4.393 | 4.304 | 4.309 | 1,177 | -0.04(-0.94%) |
Mar 25, 2004 | 4.296 | 4.349 | 4.293 | 4.349 | 26,295 | +0.06(+1.31%) |
Mar 24, 2004 | 4.314 | 4.314 | 4.293 | 4.293 | 14,128 | -0.14(-3.16%) |
Mar 23, 2004 | 4.418 | 4.433 | 4.418 | 4.433 | 17,661 | +0.00(+0.00%) |
Mar 22, 2004 | 4.433 | 4.433 | 4.428 | 4.433 | 5,494 | +0.04(+0.87%) |
Mar 19, 2004 | 4.395 | 4.395 | 4.395 | 4.395 | 392 | -0.03(-0.58%) |
Mar 18, 2004 | 4.357 | 4.421 | 4.357 | 4.421 | 11,774 | +0.09(+2.06%) |
Mar 17, 2004 | 4.281 | 4.332 | 4.281 | 4.332 | 2,354 | +0.00(+0.00%) |
Mar 16, 2004 | 4.281 | 4.357 | 4.281 | 4.332 | 9,811 | +0.05(+1.19%) |
Mar 15, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 4.283 | 4.283 | 4.278 | 4.281 | 5,102 | -0.08(-1.75%) |
Mar 10, 2004 | 4.283 | 4.357 | 4.283 | 4.357 | 784 | +0.08(+1.79%) |
Mar 09, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 2,354 | +0.00(+0.00%) |
Mar 08, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 1,962 | -0.05(-1.18%) |
Mar 05, 2004 | 4.332 | 4.332 | 4.258 | 4.332 | 13,343 | -0.01(-0.29%) |
Mar 04, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 1,177 | +0.00(+0.00%) |
Mar 03, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.393 | 4.393 | 4.344 | 4.344 | 12,166 | +0.01(+0.24%) |