Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.078 | 9.103 | 8.873 | 8.873 | 22,966 | -0.33(-3.62%) |
May 27, 2004 | 9.145 | 9.296 | 9.054 | 9.206 | 18,174 | +0.00(+0.00%) |
May 26, 2004 | 9.230 | 9.321 | 9.181 | 9.206 | 9,913 | -0.05(-0.59%) |
May 25, 2004 | 9.145 | 9.351 | 9.145 | 9.260 | 23,462 | +0.02(+0.20%) |
May 24, 2004 | 9.321 | 9.460 | 9.166 | 9.242 | 23,627 | +5.57(+151.91%) |
May 21, 2004 | 3.704 | 3.704 | 3.668 | 3.669 | 29,740 | -0.02(-0.56%) |
May 20, 2004 | 3.776 | 3.776 | 3.689 | 3.689 | 25,609 | -0.09(-2.28%) |
May 19, 2004 | 3.893 | 3.941 | 3.776 | 3.776 | 8,674 | -0.05(-1.34%) |
May 18, 2004 | 3.921 | 3.921 | 3.826 | 3.827 | 12,391 | -0.05(-1.20%) |
May 17, 2004 | 3.921 | 3.921 | 3.792 | 3.873 | 19,000 | -0.01(-0.15%) |
May 14, 2004 | 3.886 | 3.946 | 3.838 | 3.879 | 14,457 | +0.01(+0.18%) |
May 13, 2004 | 3.945 | 3.968 | 3.872 | 3.873 | 10,739 | -0.04(-1.14%) |
May 12, 2004 | 3.911 | 3.917 | 3.792 | 3.917 | 36,762 | -0.01(-0.22%) |
May 11, 2004 | 3.913 | 4.067 | 3.912 | 3.926 | 25,196 | +0.00(+0.10%) |
May 10, 2004 | 3.962 | 4.003 | 3.922 | 3.922 | 11,565 | -0.00(-0.12%) |
May 07, 2004 | 4.012 | 4.025 | 3.927 | 3.927 | 19,000 | -0.10(-2.41%) |
May 06, 2004 | 4.096 | 4.096 | 3.990 | 4.024 | 48,741 | -0.07(-1.61%) |
May 05, 2004 | 4.089 | 4.141 | 4.068 | 4.089 | 7,435 | -0.03(-0.71%) |
May 04, 2004 | 4.139 | 4.161 | 4.091 | 4.118 | 3,717 | +0.02(+0.59%) |
May 03, 2004 | 4.103 | 4.164 | 4.087 | 4.094 | 8,674 | -0.01(-0.17%) |
Apr 30, 2004 | 4.140 | 4.195 | 4.101 | 4.101 | 6,609 | -0.04(-0.94%) |
Apr 29, 2004 | 4.197 | 4.222 | 4.130 | 4.140 | 9,500 | -0.03(-0.74%) |
Apr 28, 2004 | 4.212 | 4.222 | 4.136 | 4.171 | 9,500 | -0.04(-0.99%) |
Apr 27, 2004 | 4.184 | 4.212 | 4.164 | 4.212 | 35,936 | +0.01(+0.35%) |
Apr 26, 2004 | 4.212 | 4.212 | 4.192 | 4.198 | 2,478 | -0.00(-0.05%) |
Apr 23, 2004 | 4.237 | 4.237 | 4.171 | 4.200 | 6,195 | -0.06(-1.43%) |
Apr 22, 2004 | 4.212 | 4.261 | 4.198 | 4.261 | 7,435 | +0.00(+0.09%) |
Apr 21, 2004 | 4.211 | 4.257 | 4.154 | 4.257 | 4,956 | +0.06(+1.55%) |
Apr 20, 2004 | 4.309 | 4.309 | 4.192 | 4.192 | 8,674 | -0.12(-2.83%) |
Apr 19, 2004 | 4.309 | 4.314 | 4.303 | 4.314 | 15,283 | +0.01(+0.18%) |
Apr 16, 2004 | 4.313 | 4.332 | 4.293 | 4.306 | 31,392 | -0.00(-0.07%) |
Apr 15, 2004 | 4.216 | 4.309 | 4.193 | 4.309 | 49,567 | +0.11(+2.65%) |
Apr 14, 2004 | 4.219 | 4.261 | 4.189 | 4.198 | 38,828 | -0.00(-0.12%) |
Apr 13, 2004 | 4.212 | 4.244 | 4.197 | 4.203 | 52,459 | -0.00(-0.09%) |
Apr 12, 2004 | 4.223 | 4.237 | 4.205 | 4.207 | 4,130 | -0.04(-0.84%) |
Apr 08, 2004 | 4.216 | 4.244 | 4.216 | 4.242 | 6,609 | +0.04(+0.92%) |
Apr 07, 2004 | 4.190 | 4.204 | 4.190 | 4.204 | 3,717 | -0.03(-0.75%) |
Apr 06, 2004 | 4.310 | 4.310 | 4.236 | 4.236 | 5,782 | -0.07(-1.71%) |
Apr 05, 2004 | 4.319 | 4.319 | 4.300 | 4.309 | 3,304 | -0.00(-0.02%) |
Apr 02, 2004 | 4.278 | 4.310 | 4.276 | 4.310 | 7,848 | +0.06(+1.41%) |
Apr 01, 2004 | 4.202 | 4.280 | 4.202 | 4.250 | 85,917 | +0.04(+0.92%) |
Mar 31, 2004 | 4.184 | 4.211 | 4.184 | 4.211 | 2,891 | +0.03(+0.62%) |
Mar 30, 2004 | 4.208 | 4.208 | 4.185 | 4.185 | 1,652 | -0.02(-0.53%) |
Mar 29, 2004 | 4.211 | 4.237 | 4.202 | 4.208 | 7,848 | -0.00(-0.02%) |
Mar 26, 2004 | 4.161 | 4.210 | 4.161 | 4.209 | 9,087 | +0.11(+2.65%) |
Mar 25, 2004 | 4.164 | 4.166 | 4.088 | 4.100 | 8,674 | -0.06(-1.56%) |
Mar 24, 2004 | 4.050 | 4.165 | 4.050 | 4.165 | 24,370 | +0.08(+2.02%) |
Mar 23, 2004 | 4.087 | 4.164 | 4.050 | 4.083 | 10,739 | +0.00(+0.00%) |
Mar 22, 2004 | 4.055 | 4.164 | 4.048 | 4.083 | 36,762 | +0.03(+0.72%) |
Mar 19, 2004 | 4.095 | 4.128 | 4.054 | 4.054 | 11,565 | +0.00(+0.00%) |
Mar 18, 2004 | 4.166 | 4.166 | 4.054 | 4.054 | 6,609 | -0.04(-0.93%) |
Mar 17, 2004 | 4.058 | 4.091 | 4.058 | 4.091 | 4,543 | +0.04(+0.91%) |
Mar 16, 2004 | 4.128 | 4.128 | 4.054 | 4.055 | 6,609 | -0.01(-0.24%) |
Mar 15, 2004 | 4.252 | 4.252 | 4.019 | 4.064 | 23,544 | -0.19(-4.40%) |
Mar 12, 2004 | 4.105 | 4.251 | 4.026 | 4.251 | 9,913 | +0.23(+5.76%) |
Mar 11, 2004 | 4.029 | 4.065 | 3.989 | 4.020 | 38,001 | +0.00(+0.02%) |
Mar 10, 2004 | 3.974 | 4.094 | 3.880 | 4.019 | 19,827 | +0.02(+0.56%) |
Mar 09, 2004 | 4.068 | 4.068 | 3.996 | 3.996 | 8,261 | -0.14(-3.46%) |
Mar 08, 2004 | 4.205 | 4.260 | 4.140 | 4.140 | 5,369 | -0.07(-1.58%) |
Mar 05, 2004 | 4.074 | 4.261 | 4.074 | 4.206 | 54,524 | +0.09(+2.20%) |
Mar 04, 2004 | 4.067 | 4.116 | 4.067 | 4.116 | 7,435 | +0.03(+0.62%) |
Mar 03, 2004 | 4.067 | 4.119 | 4.040 | 4.090 | 5,782 | -0.00(-0.12%) |
Mar 02, 2004 | 4.057 | 4.097 | 4.026 | 4.095 | 21,479 | +0.02(+0.38%) |