Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.171 | 4.600 | 4.171 | 4.476 | 11,904 | +0.38(+9.27%) |
May 27, 2004 | 4.103 | 4.320 | 3.902 | 4.096 | 7,239 | -0.01(-0.15%) |
May 26, 2004 | 4.096 | 4.103 | 3.866 | 4.103 | 7,882 | +0.06(+1.54%) |
May 25, 2004 | 3.860 | 4.059 | 3.860 | 4.040 | 2,895 | +0.19(+4.84%) |
May 24, 2004 | 3.972 | 3.972 | 3.854 | 3.854 | 1,126 | -0.12(-3.12%) |
May 21, 2004 | 4.034 | 4.034 | 3.798 | 3.978 | 4,182 | -0.16(-3.76%) |
May 20, 2004 | 3.792 | 4.146 | 3.748 | 4.134 | 12,548 | -0.04(-1.04%) |
May 19, 2004 | 4.171 | 4.177 | 4.171 | 4.177 | 482 | +0.01(+0.15%) |
May 18, 2004 | 4.587 | 4.587 | 4.165 | 4.171 | 5,952 | +0.00(+0.00%) |
May 17, 2004 | 4.407 | 4.494 | 4.134 | 4.171 | 8,043 | -0.21(-4.69%) |
May 14, 2004 | 4.208 | 4.587 | 3.966 | 4.376 | 20,431 | +0.39(+9.66%) |
May 13, 2004 | 3.992 | 3.992 | 3.991 | 3.991 | 804 | -0.06(-1.38%) |
May 12, 2004 | 3.904 | 4.053 | 3.705 | 4.047 | 114,060 | -0.11(-2.69%) |
May 11, 2004 | 3.916 | 4.189 | 3.792 | 4.159 | 62,419 | -0.04(-0.89%) |
May 10, 2004 | 4.438 | 4.438 | 3.730 | 4.196 | 59,362 | -0.44(-9.52%) |
May 07, 2004 | 4.662 | 4.706 | 4.538 | 4.637 | 1,126 | +0.02(+0.40%) |
May 06, 2004 | 4.662 | 4.898 | 4.413 | 4.618 | 30,888 | -0.04(-0.93%) |
May 05, 2004 | 4.973 | 4.973 | 4.594 | 4.662 | 13,191 | -0.19(-3.85%) |
May 04, 2004 | 4.581 | 4.948 | 4.575 | 4.848 | 23,166 | +0.47(+10.64%) |
May 03, 2004 | 4.606 | 4.979 | 4.382 | 4.382 | 28,796 | -0.54(-10.98%) |
Apr 30, 2004 | 4.600 | 5.047 | 4.600 | 4.923 | 8,365 | -0.02(-0.50%) |
Apr 29, 2004 | 4.973 | 5.346 | 4.600 | 4.948 | 64,028 | -0.11(-2.21%) |
Apr 28, 2004 | 3.984 | 6.017 | 3.713 | 5.060 | 479,246 | +1.27(+33.44%) |
Apr 27, 2004 | 3.792 | 3.792 | 3.792 | 3.792 | 965 | +0.21(+5.72%) |
Apr 26, 2004 | 3.549 | 3.587 | 3.549 | 3.587 | 321 | -0.38(-9.56%) |
Apr 23, 2004 | 3.966 | 3.966 | 3.966 | 3.966 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.798 | 3.978 | 3.754 | 3.966 | 2,895 | -0.01(-0.31%) |
Apr 21, 2004 | 3.817 | 3.978 | 3.754 | 3.978 | 804 | +0.01(+0.16%) |
Apr 20, 2004 | 3.897 | 3.972 | 3.805 | 3.972 | 482 | -0.04(-0.93%) |
Apr 19, 2004 | 3.730 | 4.009 | 3.730 | 4.009 | 7,078 | +0.28(+7.50%) |
Apr 16, 2004 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 3.717 | 3.730 | 3.717 | 3.730 | 1,769 | +0.25(+7.33%) |
Apr 14, 2004 | 3.630 | 3.680 | 3.394 | 3.475 | 8,204 | -0.12(-3.29%) |
Apr 13, 2004 | 3.593 | 3.593 | 3.593 | 3.593 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 3.593 | 3.593 | 3.593 | 3.593 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.593 | 3.593 | 3.593 | 3.593 | 643 | -0.13(-3.51%) |
Apr 07, 2004 | 3.450 | 3.891 | 3.450 | 3.723 | 965 | -0.01(-0.17%) |
Apr 06, 2004 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.730 | 3.730 | 3.730 | 3.730 | 1,608 | +0.26(+7.53%) |
Apr 02, 2004 | 3.469 | 3.469 | 3.469 | 3.469 | 1,608 | -0.26(-7.00%) |
Apr 01, 2004 | 3.730 | 3.730 | 3.730 | 3.730 | 804 | +0.00(+0.00%) |
Mar 31, 2004 | 3.730 | 3.736 | 3.730 | 3.730 | 4,826 | +0.21(+6.01%) |
Mar 30, 2004 | 3.910 | 3.910 | 3.518 | 3.518 | 4,987 | -0.34(-8.86%) |
Mar 29, 2004 | 3.556 | 4.040 | 3.556 | 3.860 | 5,308 | +0.12(+3.33%) |
Mar 26, 2004 | 3.599 | 4.040 | 3.599 | 3.736 | 26,544 | +0.13(+3.62%) |
Mar 25, 2004 | 3.605 | 3.605 | 3.605 | 3.605 | 482 | +0.15(+4.32%) |
Mar 24, 2004 | 3.456 | 3.456 | 3.456 | 3.456 | 1,930 | -0.01(-0.20%) |
Mar 23, 2004 | 3.457 | 3.463 | 3.457 | 3.463 | 1,930 | -0.09(-2.43%) |
Mar 22, 2004 | 3.549 | 3.549 | 3.549 | 3.549 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 3.549 | 3.549 | 3.549 | 3.549 | 804 | +0.08(+2.33%) |
Mar 18, 2004 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 3.512 | 3.512 | 3.469 | 3.469 | 321 | -0.16(-4.29%) |
Mar 15, 2004 | 3.574 | 3.624 | 3.543 | 3.624 | 1,930 | +0.00(+0.00%) |
Mar 12, 2004 | 3.636 | 3.636 | 3.624 | 3.624 | 1,287 | -0.11(-2.83%) |
Mar 11, 2004 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.699 | 3.810 | 3.680 | 3.730 | 3,056 | +0.09(+2.56%) |
Mar 09, 2004 | 3.643 | 3.643 | 3.636 | 3.636 | 482 | -0.11(-2.99%) |
Mar 08, 2004 | 3.748 | 3.748 | 3.748 | 3.748 | 160 | +0.00(+0.00%) |
Mar 05, 2004 | 4.034 | 4.040 | 3.699 | 3.748 | 16,891 | -0.29(-7.23%) |
Mar 04, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.873 | 4.040 | 3.873 | 4.040 | 4,504 | +0.00(+0.00%) |
Mar 02, 2004 | 3.953 | 4.071 | 3.897 | 4.040 | 23,487 | +0.21(+5.35%) |