Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.760 | 3.960 | 3.720 | 3.876 | 12,250 | +0.08(+2.00%) |
May 27, 2004 | 3.800 | 4.000 | 3.680 | 3.800 | 21,200 | +0.20(+5.56%) |
May 26, 2004 | 3.600 | 3.800 | 3.520 | 3.600 | 10,300 | +0.08(+2.27%) |
May 25, 2004 | 3.680 | 3.800 | 3.520 | 3.520 | 23,025 | -0.12(-3.30%) |
May 24, 2004 | 3.804 | 3.804 | 3.640 | 3.640 | 11,400 | -0.12(-3.19%) |
May 21, 2004 | 3.960 | 3.960 | 3.600 | 3.760 | 16,950 | -0.04(-1.05%) |
May 20, 2004 | 3.880 | 4.000 | 3.800 | 3.800 | 11,875 | -0.16(-4.04%) |
May 19, 2004 | 4.000 | 4.080 | 3.800 | 3.960 | 25,675 | +0.28(+7.61%) |
May 18, 2004 | 4.160 | 4.160 | 3.640 | 3.680 | 28,850 | -0.48(-11.54%) |
May 17, 2004 | 4.240 | 4.360 | 4.080 | 4.160 | 8,750 | -0.08(-1.89%) |
May 14, 2004 | 4.200 | 4.280 | 4.160 | 4.240 | 29,575 | +0.00(+0.00%) |
May 13, 2004 | 4.400 | 4.400 | 4.160 | 4.240 | 45,525 | -0.08(-1.85%) |
May 12, 2004 | 4.240 | 4.360 | 4.080 | 4.320 | 9,900 | +0.12(+2.86%) |
May 11, 2004 | 4.200 | 4.400 | 4.200 | 4.200 | 24,275 | +0.00(+0.00%) |
May 10, 2004 | 4.080 | 4.480 | 4.080 | 4.200 | 37,125 | +0.00(+0.00%) |
May 07, 2004 | 4.120 | 4.276 | 4.120 | 4.200 | 33,750 | +0.00(+0.00%) |
May 06, 2004 | 4.320 | 4.440 | 4.120 | 4.200 | 93,175 | -0.08(-1.96%) |
May 05, 2004 | 4.160 | 4.400 | 4.160 | 4.284 | 148,525 | +0.08(+2.00%) |
May 04, 2004 | 4.520 | 4.528 | 4.040 | 4.200 | 44,850 | -0.40(-8.70%) |
May 03, 2004 | 4.880 | 4.880 | 4.560 | 4.600 | 16,150 | -0.30(-6.05%) |
Apr 30, 2004 | 4.540 | 5.160 | 4.540 | 4.896 | 46,250 | -0.18(-3.62%) |
Apr 29, 2004 | 5.160 | 5.160 | 4.760 | 5.080 | 59,075 | -0.04(-0.78%) |
Apr 28, 2004 | 5.200 | 5.240 | 4.960 | 5.120 | 81,275 | -0.08(-1.54%) |
Apr 27, 2004 | 5.280 | 5.280 | 5.040 | 5.200 | 50,500 | -0.04(-0.76%) |
Apr 26, 2004 | 4.760 | 5.400 | 4.720 | 5.240 | 103,600 | +0.16(+3.15%) |
Apr 23, 2004 | 5.400 | 5.560 | 4.720 | 5.080 | 395,550 | +0.84(+19.81%) |
Apr 22, 2004 | 4.320 | 4.320 | 4.000 | 4.240 | 160,550 | +0.00(+0.00%) |
Apr 21, 2004 | 4.520 | 4.520 | 4.040 | 4.240 | 62,225 | +0.16(+3.92%) |
Apr 20, 2004 | 4.400 | 4.720 | 4.040 | 4.080 | 274,525 | -0.20(-4.67%) |
Apr 19, 2004 | 4.200 | 4.440 | 4.120 | 4.280 | 41,300 | +0.08(+1.90%) |
Apr 16, 2004 | 4.080 | 4.200 | 3.880 | 4.200 | 42,725 | +0.24(+6.06%) |
Apr 15, 2004 | 4.100 | 4.160 | 3.840 | 3.960 | 23,225 | -0.08(-1.98%) |
Apr 14, 2004 | 4.200 | 4.200 | 4.000 | 4.040 | 13,450 | -0.08(-1.94%) |
Apr 13, 2004 | 4.160 | 4.200 | 4.040 | 4.120 | 30,675 | -0.04(-0.96%) |
Apr 12, 2004 | 4.080 | 4.240 | 4.000 | 4.160 | 76,775 | -0.04(-0.95%) |
Apr 08, 2004 | 4.280 | 4.360 | 4.200 | 4.200 | 35,325 | -0.16(-3.67%) |
Apr 07, 2004 | 4.400 | 4.480 | 4.240 | 4.360 | 33,675 | -0.08(-1.80%) |
Apr 06, 2004 | 4.160 | 4.560 | 4.160 | 4.440 | 30,400 | +0.12(+2.78%) |
Apr 05, 2004 | 4.400 | 4.560 | 4.160 | 4.320 | 33,450 | -0.08(-1.73%) |
Apr 02, 2004 | 4.600 | 5.000 | 4.280 | 4.396 | 94,700 | -0.20(-4.43%) |
Apr 01, 2004 | 5.000 | 5.120 | 4.440 | 4.600 | 29,725 | -0.16(-3.36%) |
Mar 31, 2004 | 5.040 | 5.280 | 4.640 | 4.760 | 114,625 | +0.20(+4.39%) |
Mar 30, 2004 | 4.280 | 4.640 | 4.240 | 4.560 | 119,250 | +0.36(+8.57%) |
Mar 29, 2004 | 3.940 | 4.320 | 3.920 | 4.200 | 58,500 | +0.36(+9.38%) |
Mar 26, 2004 | 3.880 | 3.920 | 3.720 | 3.840 | 25,025 | +0.12(+3.23%) |
Mar 25, 2004 | 3.920 | 3.920 | 3.640 | 3.720 | 18,975 | -0.04(-1.06%) |
Mar 24, 2004 | 4.040 | 4.080 | 3.680 | 3.760 | 40,000 | -0.24(-6.00%) |
Mar 23, 2004 | 4.040 | 4.240 | 3.880 | 4.000 | 36,975 | +0.16(+4.17%) |
Mar 22, 2004 | 3.680 | 4.200 | 3.480 | 3.840 | 59,800 | +0.08(+2.13%) |
Mar 19, 2004 | 4.120 | 4.120 | 3.720 | 3.760 | 86,200 | -0.36(-8.74%) |
Mar 18, 2004 | 4.360 | 4.360 | 4.040 | 4.120 | 47,200 | -0.20(-4.63%) |
Mar 17, 2004 | 4.400 | 4.400 | 4.080 | 4.320 | 20,650 | +0.08(+1.89%) |
Mar 16, 2004 | 4.600 | 4.600 | 4.040 | 4.240 | 62,900 | -0.16(-3.64%) |
Mar 15, 2004 | 4.480 | 4.480 | 4.280 | 4.400 | 5,775 | -0.04(-0.90%) |
Mar 12, 2004 | 4.440 | 4.720 | 4.200 | 4.440 | 71,675 | +0.04(+0.91%) |
Mar 11, 2004 | 4.520 | 4.560 | 4.240 | 4.400 | 64,600 | -0.12(-2.65%) |
Mar 10, 2004 | 4.920 | 4.960 | 4.480 | 4.520 | 32,825 | -0.44(-8.87%) |
Mar 09, 2004 | 5.000 | 5.120 | 4.840 | 4.960 | 26,925 | -0.16(-3.13%) |
Mar 08, 2004 | 5.120 | 5.240 | 4.960 | 5.120 | 28,525 | +0.00(+0.00%) |
Mar 05, 2004 | 5.280 | 5.300 | 5.000 | 5.120 | 29,375 | -0.08(-1.54%) |
Mar 04, 2004 | 5.240 | 5.400 | 5.080 | 5.200 | 27,275 | -0.24(-4.41%) |
Mar 03, 2004 | 4.960 | 5.440 | 4.880 | 5.440 | 23,650 | +0.04(+0.74%) |
Mar 02, 2004 | 5.120 | 5.520 | 5.040 | 5.400 | 11,000 | -0.04(-0.74%) |