Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.600 | 2.600 | 2.570 | 2.570 | 1,000 | +0.05(+1.98%) |
May 27, 2004 | 2.470 | 2.520 | 2.470 | 2.520 | 2,200 | +0.06(+2.44%) |
May 26, 2004 | 2.500 | 2.500 | 2.460 | 2.460 | 500 | +0.01(+0.41%) |
May 25, 2004 | 2.450 | 2.510 | 2.450 | 2.450 | 1,100 | -0.06(-2.39%) |
May 24, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 200 | -0.05(-1.95%) |
May 21, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
May 20, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
May 19, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 400 | -0.05(-1.92%) |
May 18, 2004 | 2.560 | 2.690 | 2.550 | 2.610 | 1,100 | +0.05(+1.95%) |
May 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 400 | -0.05(-1.92%) |
May 14, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.05(-1.88%) |
May 13, 2004 | 2.600 | 2.660 | 2.600 | 2.660 | 400 | +0.06(+2.31%) |
May 12, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.00(+0.00%) |
May 11, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 300 | -0.14(-5.11%) |
May 10, 2004 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
May 07, 2004 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.700 | 2.740 | 2.660 | 2.740 | 1,100 | -0.04(-1.44%) |
May 04, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
May 03, 2004 | 2.810 | 2.810 | 2.650 | 2.780 | 3,500 | -0.03(-1.07%) |
Apr 30, 2004 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.810 | 2.810 | 2.810 | 2.810 | 800 | -0.02(-0.71%) |
Apr 28, 2004 | 2.930 | 2.930 | 2.820 | 2.830 | 5,800 | -0.04(-1.39%) |
Apr 27, 2004 | 2.850 | 2.870 | 2.850 | 2.870 | 1,400 | +0.01(+0.35%) |
Apr 26, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 200 | -0.01(-0.35%) |
Apr 23, 2004 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 2.900 | 2.900 | 2.870 | 2.870 | 3,600 | -0.08(-2.71%) |
Apr 20, 2004 | 3.130 | 3.130 | 2.950 | 2.950 | 3,100 | -0.19(-6.05%) |
Apr 19, 2004 | 3.060 | 3.140 | 3.060 | 3.140 | 1,200 | +0.18(+6.08%) |
Apr 16, 2004 | 3.000 | 3.050 | 2.960 | 2.960 | 2,300 | +0.14(+4.96%) |
Apr 15, 2004 | 3.000 | 3.000 | 2.820 | 2.820 | 2,100 | -0.14(-4.73%) |
Apr 14, 2004 | 3.050 | 3.050 | 2.950 | 2.960 | 2,500 | +0.01(+0.34%) |
Apr 13, 2004 | 2.830 | 2.950 | 2.810 | 2.950 | 4,300 | +0.12(+4.24%) |
Apr 12, 2004 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 2.830 | 2.830 | 2.830 | 2.830 | 300 | -0.05(-1.74%) |
Apr 07, 2004 | 2.920 | 2.920 | 2.880 | 2.880 | 1,600 | -0.04(-1.37%) |
Apr 06, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | +0.09(+3.18%) |
Apr 05, 2004 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | -0.09(-3.08%) |
Apr 02, 2004 | 2.900 | 3.070 | 2.900 | 2.920 | 6,400 | +0.12(+4.29%) |
Apr 01, 2004 | 2.930 | 2.930 | 2.800 | 2.800 | 7,500 | -0.25(-8.20%) |
Mar 31, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | +0.05(+1.67%) |
Mar 29, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 | -0.10(-3.23%) |
Mar 26, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,200 | -0.15(-4.62%) |
Mar 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 3.270 | 3.270 | 3.250 | 3.250 | 700 | +0.05(+1.56%) |
Mar 22, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.10(-3.03%) |
Mar 19, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.09(+2.80%) |
Mar 18, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 200 | -0.01(-0.31%) |
Mar 17, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 300 | -0.08(-2.42%) |
Mar 16, 2004 | 3.250 | 3.300 | 3.250 | 3.300 | 800 | -0.05(-1.49%) |
Mar 15, 2004 | 3.400 | 3.400 | 3.350 | 3.350 | 700 | +0.14(+4.36%) |
Mar 12, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.210 | 3.210 | 3.210 | 3.210 | 1,700 | +0.01(+0.31%) |
Mar 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.10(-3.03%) |
Mar 04, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | +0.05(+1.54%) |
Mar 03, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,100 | +0.10(+3.17%) |