Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.873 | 3.901 | 3.860 | 3.882 | 280,122 | +0.01(+0.16%) |
May 27, 2004 | 3.867 | 3.889 | 3.863 | 3.876 | 128,945 | +0.02(+0.49%) |
May 26, 2004 | 3.873 | 3.873 | 3.844 | 3.857 | 215,014 | +0.00(+0.08%) |
May 25, 2004 | 3.813 | 3.867 | 3.804 | 3.854 | 192,465 | +0.04(+0.99%) |
May 24, 2004 | 3.819 | 3.838 | 3.810 | 3.816 | 168,009 | +0.02(+0.41%) |
May 21, 2004 | 3.800 | 3.819 | 3.785 | 3.800 | 186,113 | +0.00(+0.08%) |
May 20, 2004 | 3.791 | 3.810 | 3.778 | 3.797 | 293,461 | -0.01(-0.17%) |
May 19, 2004 | 3.826 | 3.848 | 3.804 | 3.804 | 232,164 | +0.00(+0.00%) |
May 18, 2004 | 3.791 | 3.826 | 3.791 | 3.804 | 93,691 | +0.00(+0.08%) |
May 17, 2004 | 3.800 | 3.826 | 3.766 | 3.800 | 159,117 | -0.03(-0.82%) |
May 14, 2004 | 3.835 | 3.860 | 3.819 | 3.832 | 171,185 | -0.01(-0.25%) |
May 13, 2004 | 3.857 | 3.885 | 3.819 | 3.841 | 299,813 | -0.06(-1.61%) |
May 12, 2004 | 3.835 | 3.904 | 3.791 | 3.904 | 278,216 | +0.07(+1.89%) |
May 11, 2004 | 3.863 | 3.892 | 3.810 | 3.832 | 298,860 | -0.02(-0.41%) |
May 10, 2004 | 3.901 | 3.901 | 3.778 | 3.848 | 355,075 | -0.08(-1.93%) |
May 07, 2004 | 3.939 | 3.955 | 3.920 | 3.923 | 254,396 | -0.04(-1.03%) |
May 06, 2004 | 3.974 | 3.974 | 3.939 | 3.964 | 96,232 | -0.02(-0.47%) |
May 05, 2004 | 3.967 | 3.986 | 3.948 | 3.983 | 170,550 | +0.00(+0.08%) |
May 04, 2004 | 3.967 | 3.989 | 3.939 | 3.980 | 189,924 | +0.01(+0.16%) |
May 03, 2004 | 3.952 | 3.989 | 3.952 | 3.974 | 121,322 | +0.02(+0.48%) |
Apr 30, 2004 | 3.970 | 3.996 | 3.952 | 3.955 | 105,760 | -0.01(-0.16%) |
Apr 29, 2004 | 3.999 | 4.021 | 3.952 | 3.961 | 171,503 | -0.04(-1.10%) |
Apr 28, 2004 | 4.065 | 4.065 | 4.005 | 4.005 | 181,666 | -0.06(-1.47%) |
Apr 27, 2004 | 4.046 | 4.074 | 4.040 | 4.065 | 154,988 | +0.03(+0.70%) |
Apr 26, 2004 | 4.055 | 4.077 | 4.011 | 4.037 | 220,731 | -0.03(-0.62%) |
Apr 23, 2004 | 4.062 | 4.068 | 4.040 | 4.062 | 169,597 | +0.00(+0.08%) |
Apr 22, 2004 | 4.037 | 4.077 | 4.021 | 4.059 | 182,937 | +0.02(+0.47%) |
Apr 21, 2004 | 4.040 | 4.040 | 4.005 | 4.040 | 243,280 | +0.00(+0.08%) |
Apr 20, 2004 | 4.046 | 4.071 | 4.037 | 4.037 | 331,891 | -0.01(-0.23%) |
Apr 19, 2004 | 4.040 | 4.062 | 4.018 | 4.046 | 251,220 | +0.01(+0.31%) |
Apr 16, 2004 | 4.018 | 4.037 | 4.005 | 4.033 | 128,945 | +0.03(+0.71%) |
Apr 15, 2004 | 4.021 | 4.033 | 3.983 | 4.005 | 162,928 | -0.00(-0.08%) |
Apr 14, 2004 | 4.014 | 4.049 | 3.999 | 4.008 | 152,447 | -0.03(-0.78%) |
Apr 13, 2004 | 4.059 | 4.071 | 4.033 | 4.040 | 204,851 | -0.02(-0.54%) |
Apr 12, 2004 | 4.049 | 4.071 | 4.049 | 4.062 | 269,006 | +0.03(+0.78%) |
Apr 08, 2004 | 4.062 | 4.074 | 4.018 | 4.030 | 155,305 | -0.02(-0.39%) |
Apr 07, 2004 | 4.046 | 4.062 | 4.018 | 4.046 | 158,799 | -0.01(-0.16%) |
Apr 06, 2004 | 4.074 | 4.074 | 3.992 | 4.052 | 274,088 | -0.03(-0.69%) |
Apr 05, 2004 | 4.033 | 4.084 | 4.033 | 4.081 | 254,396 | +0.04(+0.93%) |
Apr 02, 2004 | 4.062 | 4.068 | 4.021 | 4.043 | 259,160 | +0.03(+0.78%) |
Apr 01, 2004 | 3.986 | 4.018 | 3.986 | 4.011 | 156,576 | +0.02(+0.47%) |
Mar 31, 2004 | 4.002 | 4.005 | 3.974 | 3.992 | 206,757 | +0.00(+0.00%) |
Mar 30, 2004 | 3.970 | 4.002 | 3.970 | 3.992 | 129,898 | +0.01(+0.32%) |
Mar 29, 2004 | 3.967 | 4.002 | 3.967 | 3.980 | 178,808 | +0.03(+0.64%) |
Mar 26, 2004 | 3.952 | 3.964 | 3.923 | 3.955 | 230,259 | -0.01(-0.16%) |
Mar 25, 2004 | 3.904 | 3.964 | 3.904 | 3.961 | 272,817 | +0.06(+1.45%) |
Mar 24, 2004 | 3.914 | 3.933 | 3.904 | 3.904 | 322,680 | -0.03(-0.88%) |
Mar 23, 2004 | 3.942 | 3.961 | 3.936 | 3.939 | 282,980 | -0.02(-0.40%) |
Mar 22, 2004 | 3.974 | 3.974 | 3.936 | 3.955 | 398,904 | -0.04(-1.10%) |
Mar 19, 2004 | 4.027 | 4.030 | 3.999 | 3.999 | 140,061 | -0.02(-0.39%) |
Mar 18, 2004 | 4.024 | 4.030 | 3.999 | 4.014 | 107,348 | -0.01(-0.31%) |
Mar 17, 2004 | 4.005 | 4.040 | 4.005 | 4.027 | 166,739 | +0.03(+0.71%) |
Mar 16, 2004 | 3.996 | 4.030 | 3.974 | 3.999 | 197,546 | +0.02(+0.47%) |
Mar 15, 2004 | 4.030 | 4.043 | 3.974 | 3.980 | 392,870 | -0.09(-2.17%) |
Mar 12, 2004 | 4.024 | 4.068 | 4.018 | 4.068 | 150,224 | +0.03(+0.62%) |
Mar 11, 2004 | 4.043 | 4.071 | 4.021 | 4.043 | 290,285 | -0.03(-0.70%) |
Mar 10, 2004 | 4.096 | 4.118 | 4.071 | 4.071 | 399,222 | -0.05(-1.15%) |
Mar 09, 2004 | 4.112 | 4.125 | 4.109 | 4.118 | 257,890 | -0.01(-0.15%) |
Mar 08, 2004 | 4.150 | 4.169 | 4.125 | 4.125 | 247,409 | -0.01(-0.15%) |
Mar 05, 2004 | 4.147 | 4.169 | 4.125 | 4.131 | 295,367 | -0.02(-0.53%) |
Mar 04, 2004 | 4.131 | 4.153 | 4.112 | 4.153 | 129,898 | +0.02(+0.53%) |
Mar 03, 2004 | 4.115 | 4.131 | 4.093 | 4.131 | 309,659 | +0.00(+0.00%) |
Mar 02, 2004 | 4.131 | 4.131 | 4.115 | 4.131 | 334,431 | +0.00(+0.08%) |