Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.636 | 3.693 | 3.598 | 3.674 | 30,152 | +0.07(+1.92%) |
May 27, 2004 | 3.598 | 3.611 | 3.598 | 3.604 | 3,967 | +0.01(+0.35%) |
May 26, 2004 | 3.611 | 3.611 | 3.592 | 3.592 | 7,776 | -0.04(-1.04%) |
May 25, 2004 | 3.579 | 3.674 | 3.579 | 3.630 | 95,061 | +0.04(+1.05%) |
May 24, 2004 | 3.573 | 3.592 | 3.560 | 3.592 | 56,020 | +0.08(+2.33%) |
May 21, 2004 | 3.503 | 3.516 | 3.478 | 3.510 | 19,520 | +0.00(+0.00%) |
May 20, 2004 | 3.485 | 3.510 | 3.472 | 3.510 | 45,388 | -0.04(-1.07%) |
May 19, 2004 | 3.548 | 3.598 | 3.548 | 3.548 | 22,376 | +0.03(+0.72%) |
May 18, 2004 | 3.522 | 3.522 | 3.485 | 3.522 | 57,290 | +0.01(+0.18%) |
May 17, 2004 | 3.529 | 3.535 | 3.497 | 3.516 | 38,087 | -0.08(-2.11%) |
May 14, 2004 | 3.541 | 3.592 | 3.535 | 3.592 | 5,237 | +0.01(+0.18%) |
May 13, 2004 | 3.655 | 3.655 | 3.548 | 3.585 | 32,692 | -0.13(-3.56%) |
May 12, 2004 | 3.611 | 3.718 | 3.440 | 3.718 | 89,823 | +0.11(+2.97%) |
May 11, 2004 | 3.573 | 3.623 | 3.548 | 3.611 | 63,479 | +0.01(+0.35%) |
May 10, 2004 | 3.749 | 3.749 | 3.598 | 3.598 | 18,409 | -0.19(-4.99%) |
May 07, 2004 | 3.781 | 3.806 | 3.781 | 3.787 | 13,965 | -0.01(-0.17%) |
May 06, 2004 | 3.812 | 3.819 | 3.781 | 3.793 | 30,152 | -0.08(-2.11%) |
May 05, 2004 | 3.844 | 3.913 | 3.844 | 3.875 | 17,456 | +0.00(+0.00%) |
May 04, 2004 | 3.907 | 3.907 | 3.844 | 3.875 | 13,806 | +0.01(+0.33%) |
May 03, 2004 | 3.863 | 3.869 | 3.850 | 3.863 | 13,489 | -0.06(-1.61%) |
Apr 30, 2004 | 3.856 | 3.926 | 3.787 | 3.926 | 57,607 | +0.12(+3.15%) |
Apr 29, 2004 | 3.793 | 3.869 | 3.793 | 3.806 | 19,043 | -0.01(-0.17%) |
Apr 28, 2004 | 3.812 | 3.894 | 3.812 | 3.812 | 16,980 | -0.05(-1.31%) |
Apr 27, 2004 | 3.844 | 3.863 | 3.819 | 3.863 | 15,869 | -0.04(-1.13%) |
Apr 26, 2004 | 3.806 | 3.907 | 3.756 | 3.907 | 193,296 | +0.11(+2.99%) |
Apr 23, 2004 | 3.825 | 3.837 | 3.768 | 3.793 | 79,349 | +0.01(+0.17%) |
Apr 22, 2004 | 3.812 | 3.837 | 3.705 | 3.787 | 110,137 | -0.03(-0.66%) |
Apr 21, 2004 | 3.844 | 3.844 | 3.749 | 3.812 | 35,231 | -0.06(-1.63%) |
Apr 20, 2004 | 3.919 | 3.919 | 3.844 | 3.875 | 35,390 | -0.07(-1.76%) |
Apr 19, 2004 | 3.926 | 3.945 | 3.850 | 3.945 | 16,822 | -0.03(-0.63%) |
Apr 16, 2004 | 3.938 | 4.033 | 3.869 | 3.970 | 53,323 | -0.02(-0.47%) |
Apr 15, 2004 | 3.882 | 4.001 | 3.844 | 3.989 | 45,070 | +0.02(+0.48%) |
Apr 14, 2004 | 3.970 | 4.096 | 3.875 | 3.970 | 53,323 | -0.13(-3.08%) |
Apr 13, 2004 | 4.033 | 4.096 | 3.938 | 4.096 | 129,340 | +0.00(+0.00%) |
Apr 12, 2004 | 4.146 | 4.146 | 4.001 | 4.096 | 65,542 | -0.11(-2.69%) |
Apr 08, 2004 | 4.159 | 4.209 | 4.096 | 4.209 | 16,980 | -0.01(-0.30%) |
Apr 07, 2004 | 4.134 | 4.228 | 4.096 | 4.222 | 16,980 | +0.03(+0.60%) |
Apr 06, 2004 | 4.222 | 4.285 | 4.052 | 4.197 | 48,244 | -0.03(-0.60%) |
Apr 05, 2004 | 4.241 | 4.272 | 4.159 | 4.222 | 18,567 | -0.06(-1.47%) |
Apr 02, 2004 | 4.222 | 4.285 | 4.159 | 4.285 | 16,346 | +0.00(+0.00%) |
Apr 01, 2004 | 4.127 | 4.316 | 4.127 | 4.285 | 65,542 | +0.16(+3.82%) |
Mar 31, 2004 | 4.152 | 4.152 | 4.052 | 4.127 | 22,535 | -0.03(-0.61%) |
Mar 30, 2004 | 4.127 | 4.152 | 4.008 | 4.152 | 37,770 | +0.03(+0.61%) |
Mar 29, 2004 | 4.077 | 4.146 | 4.039 | 4.127 | 27,296 | +0.05(+1.24%) |
Mar 26, 2004 | 4.020 | 4.077 | 3.963 | 4.077 | 31,581 | +0.06(+1.41%) |
Mar 25, 2004 | 3.970 | 4.064 | 3.945 | 4.020 | 58,877 | +0.01(+0.31%) |
Mar 24, 2004 | 4.008 | 4.008 | 3.945 | 4.008 | 14,917 | -0.03(-0.78%) |
Mar 23, 2004 | 3.982 | 4.052 | 3.982 | 4.039 | 49,514 | +0.00(+0.00%) |
Mar 22, 2004 | 3.963 | 4.039 | 3.945 | 4.039 | 66,653 | +0.01(+0.31%) |
Mar 19, 2004 | 4.039 | 4.039 | 4.001 | 4.026 | 33,326 | -0.04(-0.93%) |
Mar 18, 2004 | 4.033 | 4.064 | 4.033 | 4.064 | 20,472 | +0.03(+0.78%) |
Mar 17, 2004 | 4.033 | 4.064 | 3.989 | 4.033 | 35,707 | -0.02(-0.47%) |
Mar 16, 2004 | 3.982 | 4.058 | 3.976 | 4.052 | 43,642 | +0.03(+0.78%) |
Mar 15, 2004 | 4.001 | 4.020 | 3.989 | 4.020 | 19,361 | -0.01(-0.31%) |
Mar 12, 2004 | 4.033 | 4.052 | 4.033 | 4.033 | 3,967 | -0.03(-0.62%) |
Mar 11, 2004 | 4.089 | 4.115 | 4.033 | 4.058 | 51,894 | -0.07(-1.68%) |
Mar 10, 2004 | 4.102 | 4.146 | 4.096 | 4.127 | 35,866 | -0.02(-0.46%) |
Mar 09, 2004 | 4.115 | 4.146 | 4.096 | 4.146 | 48,403 | +0.03(+0.61%) |
Mar 08, 2004 | 4.077 | 4.146 | 4.033 | 4.121 | 128,864 | +0.03(+0.77%) |
Mar 05, 2004 | 4.089 | 4.096 | 4.045 | 4.089 | 54,433 | -0.02(-0.46%) |
Mar 04, 2004 | 4.096 | 4.108 | 4.096 | 4.108 | 16,028 | +0.01(+0.31%) |
Mar 03, 2004 | 4.064 | 4.096 | 4.052 | 4.096 | 43,642 | +0.01(+0.15%) |
Mar 02, 2004 | 4.064 | 4.102 | 4.058 | 4.089 | 43,642 | +0.01(+0.15%) |