Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.344 | 3.380 | 3.300 | 3.336 | 12,656 | +0.04(+1.32%) |
May 27, 2004 | 3.373 | 3.416 | 3.293 | 3.293 | 43,610 | -0.15(-4.43%) |
May 26, 2004 | 3.453 | 3.453 | 3.416 | 3.445 | 15,270 | +0.03(+0.85%) |
May 25, 2004 | 3.402 | 3.525 | 3.351 | 3.416 | 51,589 | +0.02(+0.64%) |
May 24, 2004 | 3.293 | 3.416 | 3.293 | 3.395 | 22,561 | +0.10(+3.09%) |
May 21, 2004 | 3.562 | 3.562 | 3.271 | 3.293 | 96,163 | -0.21(-6.02%) |
May 20, 2004 | 3.416 | 3.598 | 3.416 | 3.504 | 44,848 | +0.16(+4.78%) |
May 19, 2004 | 3.569 | 3.591 | 3.300 | 3.344 | 147,202 | -0.23(-6.31%) |
May 18, 2004 | 3.562 | 3.569 | 3.540 | 3.569 | 14,857 | +0.01(+0.20%) |
May 17, 2004 | 3.126 | 3.598 | 2.980 | 3.562 | 310,226 | +0.36(+11.36%) |
May 14, 2004 | 3.271 | 3.438 | 3.198 | 3.198 | 40,583 | -0.11(-3.30%) |
May 13, 2004 | 3.329 | 3.365 | 3.278 | 3.307 | 24,763 | -0.02(-0.66%) |
May 12, 2004 | 3.278 | 3.416 | 3.097 | 3.329 | 65,347 | +0.05(+1.55%) |
May 11, 2004 | 3.344 | 3.445 | 3.256 | 3.278 | 18,847 | +0.00(+0.00%) |
May 10, 2004 | 3.344 | 3.416 | 3.256 | 3.278 | 92,448 | -0.14(-4.04%) |
May 07, 2004 | 3.467 | 3.540 | 3.344 | 3.416 | 75,527 | -0.04(-1.05%) |
May 06, 2004 | 3.300 | 3.671 | 3.300 | 3.453 | 69,474 | +0.15(+4.40%) |
May 05, 2004 | 3.322 | 3.554 | 3.307 | 3.307 | 48,288 | -0.05(-1.52%) |
May 04, 2004 | 3.097 | 3.358 | 2.929 | 3.358 | 131,106 | +0.26(+8.45%) |
May 03, 2004 | 2.893 | 3.191 | 2.886 | 3.097 | 115,423 | +0.19(+6.50%) |
Apr 30, 2004 | 3.017 | 3.089 | 2.908 | 2.908 | 43,748 | -0.11(-3.61%) |
Apr 29, 2004 | 3.024 | 3.271 | 3.017 | 3.017 | 41,959 | -0.01(-0.24%) |
Apr 28, 2004 | 3.162 | 3.235 | 3.017 | 3.024 | 105,655 | -0.43(-12.42%) |
Apr 27, 2004 | 3.707 | 3.707 | 3.307 | 3.453 | 68,236 | -0.17(-4.81%) |
Apr 26, 2004 | 3.998 | 4.020 | 3.627 | 3.627 | 104,280 | -0.29(-7.42%) |
Apr 23, 2004 | 3.954 | 3.954 | 3.816 | 3.918 | 85,570 | -0.04(-0.92%) |
Apr 22, 2004 | 3.816 | 3.962 | 3.816 | 3.954 | 13,757 | +0.08(+2.06%) |
Apr 21, 2004 | 3.816 | 3.889 | 3.634 | 3.874 | 12,381 | +0.04(+0.95%) |
Apr 20, 2004 | 4.012 | 4.020 | 3.714 | 3.838 | 73,876 | -0.15(-3.83%) |
Apr 19, 2004 | 3.998 | 3.998 | 3.823 | 3.991 | 86,395 | +0.03(+0.73%) |
Apr 16, 2004 | 3.860 | 4.020 | 3.860 | 3.962 | 67,410 | +0.08(+2.06%) |
Apr 15, 2004 | 3.998 | 3.998 | 3.831 | 3.882 | 33,980 | -0.12(-2.91%) |
Apr 14, 2004 | 3.671 | 4.005 | 3.634 | 3.998 | 211,861 | +0.29(+7.84%) |
Apr 13, 2004 | 3.678 | 3.751 | 3.634 | 3.707 | 96,851 | +0.04(+0.99%) |
Apr 12, 2004 | 3.562 | 3.729 | 3.525 | 3.671 | 66,585 | +0.07(+2.02%) |
Apr 08, 2004 | 3.707 | 3.707 | 3.518 | 3.598 | 182,283 | -0.07(-1.79%) |
Apr 07, 2004 | 3.482 | 3.751 | 3.453 | 3.664 | 109,645 | +0.11(+3.07%) |
Apr 06, 2004 | 3.336 | 3.554 | 3.322 | 3.554 | 117,762 | +0.15(+4.26%) |
Apr 05, 2004 | 3.118 | 3.416 | 2.980 | 3.409 | 131,519 | +0.29(+9.32%) |
Apr 02, 2004 | 3.017 | 3.118 | 2.980 | 3.118 | 165,637 | +0.17(+5.93%) |
Apr 01, 2004 | 2.791 | 2.980 | 2.791 | 2.944 | 156,970 | +0.15(+5.19%) |
Mar 31, 2004 | 2.777 | 2.806 | 2.762 | 2.799 | 25,175 | -0.04(-1.28%) |
Mar 30, 2004 | 2.835 | 2.871 | 2.806 | 2.835 | 23,524 | +0.00(+0.00%) |
Mar 29, 2004 | 2.835 | 2.871 | 2.806 | 2.835 | 15,408 | +0.04(+1.56%) |
Mar 26, 2004 | 2.762 | 2.799 | 2.726 | 2.791 | 9,767 | -0.01(-0.26%) |
Mar 25, 2004 | 2.762 | 2.799 | 2.726 | 2.799 | 25,863 | +0.07(+2.39%) |
Mar 24, 2004 | 2.762 | 2.799 | 2.711 | 2.733 | 48,563 | -0.08(-2.84%) |
Mar 23, 2004 | 2.689 | 2.813 | 2.689 | 2.813 | 12,656 | +0.10(+3.75%) |
Mar 22, 2004 | 2.791 | 2.791 | 2.697 | 2.711 | 18,847 | -0.02(-0.80%) |
Mar 19, 2004 | 2.842 | 2.842 | 2.711 | 2.733 | 25,038 | -0.07(-2.59%) |
Mar 18, 2004 | 2.740 | 2.813 | 2.726 | 2.806 | 19,122 | +0.06(+2.12%) |
Mar 17, 2004 | 2.799 | 2.828 | 2.740 | 2.748 | 9,492 | +0.00(+0.00%) |
Mar 16, 2004 | 2.748 | 2.777 | 2.726 | 2.748 | 25,313 | +0.01(+0.27%) |
Mar 15, 2004 | 2.871 | 2.908 | 2.740 | 2.740 | 26,826 | -0.17(-5.75%) |
Mar 12, 2004 | 2.762 | 2.908 | 2.762 | 2.908 | 28,615 | +0.17(+6.38%) |
Mar 11, 2004 | 2.726 | 2.842 | 2.726 | 2.733 | 23,387 | -0.03(-1.05%) |
Mar 10, 2004 | 2.726 | 2.835 | 2.697 | 2.762 | 62,182 | +0.01(+0.53%) |
Mar 09, 2004 | 2.740 | 2.813 | 2.726 | 2.748 | 26,689 | -0.04(-1.56%) |
Mar 08, 2004 | 2.871 | 2.900 | 2.784 | 2.791 | 28,064 | -0.08(-2.78%) |
Mar 05, 2004 | 2.864 | 2.915 | 2.835 | 2.871 | 44,573 | -0.02(-0.75%) |
Mar 04, 2004 | 2.704 | 2.893 | 2.704 | 2.893 | 54,616 | +0.19(+6.99%) |
Mar 03, 2004 | 2.791 | 2.791 | 2.682 | 2.704 | 60,256 | -0.01(-0.53%) |
Mar 02, 2004 | 2.740 | 2.820 | 2.704 | 2.719 | 31,916 | -0.05(-1.84%) |