Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.863 | 3.891 | 3.851 | 3.873 | 280,823 | +0.01(+0.16%) |
May 27, 2004 | 3.857 | 3.879 | 3.854 | 3.866 | 129,268 | +0.02(+0.49%) |
May 26, 2004 | 3.863 | 3.863 | 3.835 | 3.847 | 215,553 | +0.00(+0.08%) |
May 25, 2004 | 3.803 | 3.857 | 3.794 | 3.844 | 192,947 | +0.04(+0.99%) |
May 24, 2004 | 3.810 | 3.829 | 3.800 | 3.807 | 168,430 | +0.02(+0.41%) |
May 21, 2004 | 3.791 | 3.810 | 3.775 | 3.791 | 186,579 | +0.00(+0.08%) |
May 20, 2004 | 3.781 | 3.800 | 3.769 | 3.788 | 294,196 | -0.01(-0.17%) |
May 19, 2004 | 3.816 | 3.838 | 3.794 | 3.794 | 232,746 | +0.00(+0.00%) |
May 18, 2004 | 3.781 | 3.816 | 3.781 | 3.794 | 93,926 | +0.00(+0.08%) |
May 17, 2004 | 3.791 | 3.816 | 3.756 | 3.791 | 159,515 | -0.03(-0.82%) |
May 14, 2004 | 3.825 | 3.851 | 3.810 | 3.822 | 171,614 | -0.01(-0.25%) |
May 13, 2004 | 3.847 | 3.876 | 3.810 | 3.832 | 300,564 | -0.06(-1.61%) |
May 12, 2004 | 3.825 | 3.895 | 3.781 | 3.895 | 278,913 | +0.07(+1.89%) |
May 11, 2004 | 3.854 | 3.882 | 3.800 | 3.822 | 299,609 | -0.02(-0.41%) |
May 10, 2004 | 3.891 | 3.891 | 3.769 | 3.838 | 355,964 | -0.08(-1.93%) |
May 07, 2004 | 3.929 | 3.945 | 3.910 | 3.913 | 255,033 | -0.04(-1.03%) |
May 06, 2004 | 3.964 | 3.964 | 3.929 | 3.954 | 96,473 | -0.02(-0.47%) |
May 05, 2004 | 3.957 | 3.976 | 3.939 | 3.973 | 170,977 | +0.00(+0.08%) |
May 04, 2004 | 3.957 | 3.979 | 3.929 | 3.970 | 190,399 | +0.01(+0.16%) |
May 03, 2004 | 3.942 | 3.979 | 3.942 | 3.964 | 121,626 | +0.02(+0.48%) |
Apr 30, 2004 | 3.961 | 3.986 | 3.942 | 3.945 | 106,025 | -0.01(-0.16%) |
Apr 29, 2004 | 3.989 | 4.011 | 3.942 | 3.951 | 171,932 | -0.04(-1.10%) |
Apr 28, 2004 | 4.055 | 4.055 | 3.995 | 3.995 | 182,121 | -0.06(-1.47%) |
Apr 27, 2004 | 4.036 | 4.064 | 4.030 | 4.055 | 155,376 | +0.03(+0.70%) |
Apr 26, 2004 | 4.045 | 4.067 | 4.001 | 4.026 | 221,284 | -0.03(-0.62%) |
Apr 23, 2004 | 4.052 | 4.058 | 4.030 | 4.052 | 170,022 | +0.00(+0.08%) |
Apr 22, 2004 | 4.026 | 4.067 | 4.011 | 4.048 | 183,395 | +0.02(+0.47%) |
Apr 21, 2004 | 4.030 | 4.030 | 3.995 | 4.030 | 243,890 | +0.00(+0.08%) |
Apr 20, 2004 | 4.036 | 4.061 | 4.026 | 4.026 | 332,722 | -0.01(-0.23%) |
Apr 19, 2004 | 4.030 | 4.052 | 4.008 | 4.036 | 251,849 | +0.01(+0.31%) |
Apr 16, 2004 | 4.008 | 4.026 | 3.995 | 4.023 | 129,268 | +0.03(+0.71%) |
Apr 15, 2004 | 4.011 | 4.023 | 3.973 | 3.995 | 163,336 | -0.00(-0.08%) |
Apr 14, 2004 | 4.004 | 4.039 | 3.989 | 3.998 | 152,829 | -0.03(-0.78%) |
Apr 13, 2004 | 4.048 | 4.061 | 4.023 | 4.030 | 205,364 | -0.02(-0.54%) |
Apr 12, 2004 | 4.039 | 4.061 | 4.039 | 4.052 | 269,680 | +0.03(+0.78%) |
Apr 08, 2004 | 4.052 | 4.064 | 4.008 | 4.020 | 155,694 | -0.02(-0.39%) |
Apr 07, 2004 | 4.036 | 4.052 | 4.008 | 4.036 | 159,197 | -0.01(-0.16%) |
Apr 06, 2004 | 4.064 | 4.064 | 3.982 | 4.042 | 274,774 | -0.03(-0.69%) |
Apr 05, 2004 | 4.023 | 4.074 | 4.023 | 4.070 | 255,033 | +0.04(+0.93%) |
Apr 02, 2004 | 4.052 | 4.058 | 4.011 | 4.033 | 259,809 | +0.03(+0.78%) |
Apr 01, 2004 | 3.976 | 4.008 | 3.976 | 4.001 | 156,968 | +0.02(+0.47%) |
Mar 31, 2004 | 3.992 | 3.995 | 3.964 | 3.982 | 207,274 | +0.00(+0.00%) |
Mar 30, 2004 | 3.961 | 3.992 | 3.961 | 3.982 | 130,223 | +0.01(+0.32%) |
Mar 29, 2004 | 3.957 | 3.992 | 3.957 | 3.970 | 179,256 | +0.03(+0.64%) |
Mar 26, 2004 | 3.942 | 3.954 | 3.913 | 3.945 | 230,835 | -0.01(-0.16%) |
Mar 25, 2004 | 3.895 | 3.954 | 3.895 | 3.951 | 273,500 | +0.06(+1.45%) |
Mar 24, 2004 | 3.904 | 3.923 | 3.895 | 3.895 | 323,488 | -0.03(-0.88%) |
Mar 23, 2004 | 3.932 | 3.951 | 3.926 | 3.929 | 283,689 | -0.02(-0.40%) |
Mar 22, 2004 | 3.964 | 3.964 | 3.926 | 3.945 | 399,903 | -0.04(-1.10%) |
Mar 19, 2004 | 4.017 | 4.020 | 3.989 | 3.989 | 140,411 | -0.02(-0.39%) |
Mar 18, 2004 | 4.014 | 4.020 | 3.989 | 4.004 | 107,617 | -0.01(-0.31%) |
Mar 17, 2004 | 3.995 | 4.030 | 3.995 | 4.017 | 167,157 | +0.03(+0.71%) |
Mar 16, 2004 | 3.986 | 4.020 | 3.964 | 3.989 | 198,041 | +0.02(+0.47%) |
Mar 15, 2004 | 4.020 | 4.033 | 3.964 | 3.970 | 393,853 | -0.09(-2.17%) |
Mar 12, 2004 | 4.014 | 4.058 | 4.008 | 4.058 | 150,600 | +0.03(+0.62%) |
Mar 11, 2004 | 4.033 | 4.061 | 4.011 | 4.033 | 291,012 | -0.03(-0.70%) |
Mar 10, 2004 | 4.086 | 4.108 | 4.061 | 4.061 | 400,221 | -0.05(-1.15%) |
Mar 09, 2004 | 4.102 | 4.114 | 4.099 | 4.108 | 258,536 | -0.01(-0.15%) |
Mar 08, 2004 | 4.140 | 4.158 | 4.114 | 4.114 | 248,029 | -0.01(-0.15%) |
Mar 05, 2004 | 4.136 | 4.158 | 4.114 | 4.121 | 296,106 | -0.02(-0.53%) |
Mar 04, 2004 | 4.121 | 4.143 | 4.102 | 4.143 | 130,223 | +0.02(+0.53%) |
Mar 03, 2004 | 4.105 | 4.121 | 4.083 | 4.121 | 310,434 | +0.00(+0.00%) |
Mar 02, 2004 | 4.121 | 4.121 | 4.105 | 4.121 | 335,269 | +0.00(+0.08%) |