Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.389 | 3.680 | 3.389 | 3.622 | 46,162 | +0.23(+6.86%) |
May 27, 2004 | 3.283 | 3.389 | 3.273 | 3.389 | 9,191 | +0.03(+0.86%) |
May 26, 2004 | 3.273 | 3.360 | 3.273 | 3.360 | 3,304 | +0.16(+5.15%) |
May 25, 2004 | 3.195 | 3.389 | 3.195 | 3.195 | 13,425 | +0.00(+0.00%) |
May 24, 2004 | 3.292 | 3.341 | 3.108 | 3.195 | 12,082 | +0.00(+0.00%) |
May 21, 2004 | 3.157 | 3.254 | 3.002 | 3.195 | 17,659 | +0.14(+4.43%) |
May 20, 2004 | 3.099 | 3.108 | 3.002 | 3.060 | 12,392 | -0.03(-0.94%) |
May 19, 2004 | 2.982 | 3.147 | 2.915 | 3.089 | 26,540 | +0.11(+3.57%) |
May 18, 2004 | 2.905 | 3.050 | 2.808 | 2.982 | 20,860 | +0.04(+1.32%) |
May 17, 2004 | 2.982 | 3.002 | 2.808 | 2.944 | 8,674 | +0.04(+1.33%) |
May 14, 2004 | 2.905 | 3.021 | 2.876 | 2.905 | 4,957 | -0.03(-0.99%) |
May 13, 2004 | 2.905 | 2.953 | 2.905 | 2.934 | 5,060 | -0.07(-2.26%) |
May 12, 2004 | 3.050 | 3.118 | 2.905 | 3.002 | 13,425 | -0.11(-3.43%) |
May 11, 2004 | 3.147 | 3.195 | 3.050 | 3.108 | 10,533 | +0.03(+0.94%) |
May 10, 2004 | 3.224 | 3.273 | 3.002 | 3.079 | 19,621 | -0.13(-3.93%) |
May 07, 2004 | 3.292 | 3.331 | 3.195 | 3.205 | 7,332 | -0.05(-1.49%) |
May 06, 2004 | 3.195 | 3.379 | 3.099 | 3.254 | 10,533 | +0.00(+0.00%) |
May 05, 2004 | 3.099 | 3.292 | 3.099 | 3.254 | 25,198 | +0.15(+5.00%) |
May 04, 2004 | 2.808 | 3.099 | 2.808 | 3.099 | 22,203 | +0.35(+12.68%) |
May 03, 2004 | 2.469 | 2.798 | 2.430 | 2.750 | 39,759 | +0.28(+11.37%) |
Apr 30, 2004 | 2.614 | 2.653 | 2.469 | 2.469 | 43,167 | -0.19(-7.27%) |
Apr 29, 2004 | 2.924 | 2.934 | 2.518 | 2.663 | 32,117 | -0.42(-13.52%) |
Apr 28, 2004 | 3.002 | 3.079 | 3.002 | 3.079 | 3,304 | -0.02(-0.62%) |
Apr 27, 2004 | 3.302 | 3.302 | 2.953 | 3.099 | 16,833 | -0.15(-4.48%) |
Apr 26, 2004 | 3.583 | 3.583 | 3.244 | 3.244 | 21,893 | -0.16(-4.83%) |
Apr 23, 2004 | 3.573 | 3.573 | 3.408 | 3.408 | 9,810 | -0.25(-6.88%) |
Apr 22, 2004 | 3.583 | 3.757 | 3.534 | 3.660 | 26,334 | +0.05(+1.34%) |
Apr 21, 2004 | 3.563 | 3.651 | 3.195 | 3.612 | 29,639 | +0.08(+2.19%) |
Apr 20, 2004 | 3.622 | 3.873 | 3.534 | 3.534 | 13,115 | +0.01(+0.27%) |
Apr 19, 2004 | 3.728 | 3.912 | 3.496 | 3.525 | 23,029 | -0.12(-3.19%) |
Apr 16, 2004 | 3.631 | 3.970 | 3.631 | 3.641 | 26,644 | +0.03(+0.80%) |
Apr 15, 2004 | 3.680 | 3.757 | 3.612 | 3.612 | 9,294 | -0.07(-1.84%) |
Apr 14, 2004 | 3.835 | 3.922 | 3.573 | 3.680 | 52,152 | -0.15(-3.80%) |
Apr 13, 2004 | 3.641 | 3.960 | 3.641 | 3.825 | 95,113 | +0.19(+5.33%) |
Apr 12, 2004 | 3.505 | 3.728 | 3.438 | 3.631 | 29,432 | +0.15(+4.17%) |
Apr 08, 2004 | 3.176 | 3.486 | 3.176 | 3.486 | 23,959 | +0.29(+9.09%) |
Apr 07, 2004 | 3.099 | 3.215 | 3.050 | 3.195 | 41,205 | +0.13(+4.10%) |
Apr 06, 2004 | 3.147 | 3.215 | 3.070 | 3.070 | 38,313 | -0.11(-3.35%) |
Apr 05, 2004 | 3.118 | 3.176 | 3.002 | 3.176 | 9,294 | +0.06(+1.86%) |
Apr 02, 2004 | 3.070 | 3.176 | 3.070 | 3.118 | 16,730 | +0.02(+0.63%) |
Apr 01, 2004 | 3.070 | 3.099 | 3.041 | 3.099 | 11,669 | +0.05(+1.59%) |
Mar 31, 2004 | 3.002 | 3.070 | 2.779 | 3.050 | 26,747 | +0.05(+1.61%) |
Mar 30, 2004 | 3.273 | 3.292 | 2.982 | 3.002 | 28,812 | -0.17(-5.49%) |
Mar 29, 2004 | 3.011 | 3.205 | 3.011 | 3.176 | 11,153 | +0.26(+8.97%) |
Mar 26, 2004 | 2.915 | 3.070 | 2.915 | 2.915 | 6,093 | -0.10(-3.22%) |
Mar 25, 2004 | 3.157 | 3.292 | 2.953 | 3.011 | 26,747 | -0.18(-5.76%) |
Mar 24, 2004 | 3.195 | 3.283 | 3.157 | 3.195 | 13,735 | +0.04(+1.23%) |
Mar 23, 2004 | 3.447 | 3.447 | 3.157 | 3.157 | 48,021 | -0.28(-8.17%) |
Mar 22, 2004 | 3.534 | 3.534 | 3.341 | 3.438 | 44,923 | +0.06(+1.72%) |
Mar 19, 2004 | 3.137 | 3.408 | 3.137 | 3.379 | 51,842 | +0.29(+9.40%) |
Mar 18, 2004 | 3.002 | 3.137 | 2.953 | 3.089 | 64,131 | +0.09(+2.90%) |
Mar 17, 2004 | 2.982 | 3.118 | 2.982 | 3.002 | 17,556 | +0.06(+1.97%) |
Mar 16, 2004 | 2.886 | 2.982 | 2.808 | 2.944 | 30,568 | +0.09(+3.05%) |
Mar 15, 2004 | 2.769 | 2.886 | 2.702 | 2.857 | 31,291 | +0.07(+2.43%) |
Mar 12, 2004 | 2.808 | 2.808 | 2.711 | 2.789 | 18,072 | -0.03(-1.03%) |
Mar 11, 2004 | 2.760 | 2.953 | 2.760 | 2.818 | 23,649 | +0.01(+0.34%) |
Mar 10, 2004 | 3.050 | 3.050 | 2.808 | 2.808 | 21,893 | -0.24(-7.94%) |
Mar 09, 2004 | 3.050 | 3.273 | 3.050 | 3.050 | 31,497 | +0.05(+1.61%) |
Mar 08, 2004 | 3.079 | 3.147 | 2.963 | 3.002 | 78,693 | +0.00(+0.00%) |
Mar 05, 2004 | 2.711 | 3.002 | 2.605 | 3.002 | 92,634 | +0.28(+10.32%) |
Mar 04, 2004 | 2.614 | 2.857 | 2.527 | 2.721 | 41,825 | +0.09(+3.31%) |
Mar 03, 2004 | 2.063 | 2.634 | 2.063 | 2.634 | 39,036 | +0.55(+26.51%) |
Mar 02, 2004 | 2.130 | 2.198 | 2.053 | 2.082 | 40,379 | -0.15(-6.52%) |