Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 2,294 | -0.01(-0.22%) |
May 27, 2004 | 3.958 | 3.958 | 3.923 | 3.940 | 5,735 | -0.01(-0.22%) |
May 26, 2004 | 3.949 | 3.949 | 3.949 | 3.949 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.958 | 4.123 | 3.949 | 3.949 | 3,097 | -0.02(-0.44%) |
May 24, 2004 | 3.818 | 4.193 | 3.818 | 3.966 | 4,129 | +0.10(+2.71%) |
May 21, 2004 | 3.958 | 3.958 | 3.783 | 3.862 | 2,982 | -0.17(-4.32%) |
May 20, 2004 | 4.158 | 4.158 | 3.966 | 4.036 | 1,261 | -0.05(-1.28%) |
May 19, 2004 | 3.984 | 4.088 | 3.975 | 4.088 | 2,179 | +0.14(+3.53%) |
May 18, 2004 | 3.949 | 3.949 | 3.923 | 3.949 | 3,900 | -0.02(-0.44%) |
May 17, 2004 | 4.027 | 4.053 | 3.966 | 3.966 | 1,950 | -0.12(-2.99%) |
May 14, 2004 | 4.288 | 4.288 | 3.940 | 4.088 | 6,997 | -0.05(-1.26%) |
May 13, 2004 | 4.036 | 4.158 | 3.949 | 4.141 | 7,800 | -0.07(-1.66%) |
May 12, 2004 | 4.088 | 4.210 | 3.975 | 4.210 | 8,488 | -0.14(-3.21%) |
May 11, 2004 | 4.114 | 4.350 | 3.985 | 4.350 | 1,606 | +0.27(+6.62%) |
May 10, 2004 | 3.914 | 4.141 | 3.914 | 4.080 | 5,047 | +0.10(+2.41%) |
May 07, 2004 | 3.984 | 3.984 | 3.984 | 3.984 | 803 | -0.09(-2.14%) |
May 06, 2004 | 4.080 | 4.115 | 4.019 | 4.071 | 8,144 | -0.04(-1.06%) |
May 05, 2004 | 4.350 | 4.350 | 4.097 | 4.115 | 1,835 | -0.23(-5.22%) |
May 04, 2004 | 4.097 | 4.376 | 3.923 | 4.341 | 7,571 | +0.20(+4.84%) |
May 03, 2004 | 4.097 | 4.315 | 4.088 | 4.141 | 2,638 | +0.09(+2.15%) |
Apr 30, 2004 | 4.359 | 4.376 | 4.053 | 4.053 | 9,980 | -0.19(-4.52%) |
Apr 29, 2004 | 4.454 | 4.498 | 4.245 | 4.245 | 2,982 | +0.06(+1.46%) |
Apr 28, 2004 | 4.254 | 4.271 | 4.019 | 4.184 | 17,551 | +0.00(+0.00%) |
Apr 27, 2004 | 4.350 | 4.367 | 4.080 | 4.184 | 23,516 | -0.10(-2.24%) |
Apr 26, 2004 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 4.393 | 4.393 | 4.219 | 4.280 | 6,768 | +0.04(+1.03%) |
Apr 22, 2004 | 4.289 | 4.402 | 4.141 | 4.237 | 17,207 | -0.03(-0.82%) |
Apr 21, 2004 | 4.236 | 4.271 | 4.123 | 4.271 | 12,848 | +0.00(+0.00%) |
Apr 20, 2004 | 4.001 | 4.481 | 3.949 | 4.271 | 27,417 | +0.21(+5.15%) |
Apr 19, 2004 | 4.071 | 4.071 | 4.062 | 4.062 | 2,982 | -0.02(-0.43%) |
Apr 16, 2004 | 4.036 | 4.167 | 4.027 | 4.080 | 6,194 | +0.06(+1.52%) |
Apr 15, 2004 | 4.158 | 4.273 | 4.019 | 4.019 | 7,915 | +0.04(+1.10%) |
Apr 14, 2004 | 4.097 | 4.184 | 3.966 | 3.975 | 7,227 | -0.10(-2.56%) |
Apr 13, 2004 | 4.202 | 4.202 | 3.940 | 4.080 | 3,900 | -0.18(-4.29%) |
Apr 12, 2004 | 4.193 | 4.263 | 3.967 | 4.263 | 7,341 | -0.05(-1.21%) |
Apr 08, 2004 | 4.315 | 4.332 | 4.228 | 4.315 | 3,785 | +0.13(+3.13%) |
Apr 07, 2004 | 4.183 | 4.184 | 4.019 | 4.184 | 2,753 | +0.01(+0.21%) |
Apr 06, 2004 | 4.001 | 4.176 | 4.001 | 4.176 | 3,556 | -0.03(-0.62%) |
Apr 05, 2004 | 3.992 | 4.463 | 3.992 | 4.202 | 25,581 | +0.16(+3.88%) |
Apr 02, 2004 | 4.245 | 4.245 | 3.958 | 4.045 | 8,488 | -0.08(-1.90%) |
Apr 01, 2004 | 4.062 | 4.254 | 3.897 | 4.123 | 14,568 | +0.09(+2.16%) |
Mar 31, 2004 | 4.027 | 4.037 | 4.019 | 4.036 | 2,409 | +0.03(+0.65%) |
Mar 30, 2004 | 4.123 | 4.149 | 4.010 | 4.010 | 2,753 | -0.12(-2.95%) |
Mar 29, 2004 | 4.062 | 4.193 | 4.027 | 4.132 | 15,371 | +0.06(+1.50%) |
Mar 26, 2004 | 3.809 | 4.097 | 3.809 | 4.071 | 32,235 | -0.16(-3.71%) |
Mar 25, 2004 | 3.809 | 4.237 | 3.792 | 4.228 | 16,519 | +0.36(+9.23%) |
Mar 24, 2004 | 3.809 | 3.870 | 3.792 | 3.870 | 3,670 | -0.06(-1.55%) |
Mar 23, 2004 | 3.992 | 4.097 | 3.862 | 3.931 | 18,928 | +0.00(+0.00%) |
Mar 22, 2004 | 3.923 | 3.931 | 3.862 | 3.931 | 18,813 | +0.07(+1.81%) |
Mar 19, 2004 | 3.783 | 3.931 | 3.653 | 3.862 | 26,958 | -0.20(-4.94%) |
Mar 18, 2004 | 4.193 | 4.210 | 3.731 | 4.062 | 36,364 | -0.25(-5.86%) |
Mar 17, 2004 | 4.350 | 4.411 | 4.202 | 4.315 | 37,282 | -0.04(-1.00%) |
Mar 16, 2004 | 4.184 | 4.411 | 4.184 | 4.359 | 15,142 | +0.04(+1.01%) |
Mar 15, 2004 | 4.280 | 4.359 | 4.097 | 4.315 | 38,659 | +0.03(+0.61%) |
Mar 12, 2004 | 4.210 | 4.411 | 4.132 | 4.289 | 20,075 | +0.17(+4.02%) |
Mar 11, 2004 | 4.280 | 4.367 | 4.123 | 4.123 | 52,195 | -0.19(-4.44%) |
Mar 10, 2004 | 4.228 | 4.393 | 4.019 | 4.315 | 21,222 | -0.08(-1.79%) |
Mar 09, 2004 | 3.940 | 4.411 | 3.940 | 4.393 | 33,841 | +0.36(+8.86%) |
Mar 08, 2004 | 4.141 | 4.141 | 4.010 | 4.036 | 4,818 | -0.12(-2.91%) |
Mar 05, 2004 | 4.097 | 4.346 | 3.949 | 4.157 | 27,072 | +0.11(+2.78%) |
Mar 04, 2004 | 4.315 | 4.376 | 4.010 | 4.045 | 83,512 | -0.36(-8.12%) |
Mar 03, 2004 | 4.463 | 4.882 | 4.359 | 4.402 | 42,559 | -0.15(-3.31%) |
Mar 02, 2004 | 5.361 | 5.361 | 4.454 | 4.553 | 159,110 | -0.68(-12.95%) |