Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.645 | 5.645 | 5.645 | 5.645 | 200 | +0.00(+0.04%) |
May 27, 2004 | 5.650 | 5.650 | 5.643 | 5.643 | 400 | +0.00(+0.09%) |
May 26, 2004 | 5.763 | 5.763 | 5.638 | 5.638 | 10,400 | -0.12(-2.17%) |
May 25, 2004 | 5.750 | 5.763 | 5.750 | 5.763 | 400 | -0.01(-0.13%) |
May 24, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 1,400 | +0.00(+0.00%) |
May 21, 2004 | 5.737 | 5.787 | 5.737 | 5.770 | 6,600 | +0.03(+0.61%) |
May 20, 2004 | 5.695 | 5.735 | 5.695 | 5.735 | 5,800 | +0.06(+1.10%) |
May 19, 2004 | 5.688 | 5.700 | 5.662 | 5.673 | 1,200 | -0.04(-0.70%) |
May 18, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 400 | +0.00(+0.00%) |
May 17, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
May 14, 2004 | 5.787 | 5.787 | 5.713 | 5.713 | 4,000 | -0.12(-2.14%) |
May 13, 2004 | 5.838 | 5.838 | 5.838 | 5.838 | 2,200 | +0.01(+0.21%) |
May 12, 2004 | 5.827 | 5.850 | 5.787 | 5.825 | 11,000 | -0.00(-0.04%) |
May 11, 2004 | 5.850 | 5.850 | 5.827 | 5.827 | 800 | -0.02(-0.38%) |
May 10, 2004 | 5.650 | 5.888 | 5.650 | 5.850 | 16,800 | +0.21(+3.72%) |
May 07, 2004 | 5.650 | 5.650 | 5.640 | 5.640 | 800 | +0.00(+0.04%) |
May 06, 2004 | 5.638 | 5.638 | 5.638 | 5.638 | 0 | +0.00(+0.00%) |
May 05, 2004 | 5.688 | 5.688 | 5.638 | 5.638 | 1,400 | -0.05(-0.88%) |
May 04, 2004 | 5.600 | 5.688 | 5.600 | 5.688 | 3,400 | +0.11(+1.93%) |
May 03, 2004 | 5.575 | 5.600 | 5.562 | 5.580 | 3,000 | -0.03(-0.58%) |
Apr 30, 2004 | 5.565 | 5.612 | 5.562 | 5.612 | 7,000 | +0.12(+2.09%) |
Apr 29, 2004 | 5.275 | 5.600 | 5.275 | 5.497 | 23,000 | +0.35(+6.90%) |
Apr 28, 2004 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 5.135 | 5.143 | 5.135 | 5.143 | 600 | +0.03(+0.59%) |
Apr 26, 2004 | 5.088 | 5.112 | 5.088 | 5.112 | 400 | +0.01(+0.25%) |
Apr 23, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.01(+0.25%) |
Apr 22, 2004 | 5.100 | 5.100 | 5.050 | 5.088 | 2,000 | -0.03(-0.59%) |
Apr 21, 2004 | 5.338 | 5.338 | 5.117 | 5.117 | 9,000 | -0.20(-3.67%) |
Apr 20, 2004 | 5.250 | 5.312 | 5.250 | 5.312 | 2,200 | +0.06(+1.19%) |
Apr 19, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.03(+0.48%) |
Apr 16, 2004 | 5.250 | 5.250 | 5.213 | 5.225 | 2,800 | -0.08(-1.42%) |
Apr 15, 2004 | 5.275 | 5.300 | 5.275 | 5.300 | 1,000 | +0.05(+0.95%) |
Apr 14, 2004 | 5.175 | 5.250 | 5.175 | 5.250 | 1,600 | +0.05(+0.96%) |
Apr 13, 2004 | 5.062 | 5.200 | 5.062 | 5.200 | 7,400 | +0.16(+3.23%) |
Apr 12, 2004 | 5.037 | 5.037 | 5.037 | 5.037 | 1,400 | -0.03(-0.49%) |
Apr 08, 2004 | 5.013 | 5.062 | 5.013 | 5.062 | 1,200 | +0.04(+0.75%) |
Apr 07, 2004 | 5.025 | 5.025 | 5.025 | 5.025 | 800 | +0.01(+0.25%) |
Apr 06, 2004 | 5.013 | 5.013 | 5.005 | 5.013 | 1,400 | +0.00(+0.00%) |
Apr 05, 2004 | 5.008 | 5.013 | 5.008 | 5.013 | 1,000 | +0.02(+0.40%) |
Apr 02, 2004 | 4.987 | 4.992 | 4.987 | 4.992 | 600 | -0.01(-0.15%) |
Apr 01, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 400 | +0.03(+0.50%) |
Mar 31, 2004 | 4.950 | 4.975 | 4.938 | 4.975 | 1,600 | +0.02(+0.35%) |
Mar 30, 2004 | 4.938 | 4.957 | 4.938 | 4.957 | 1,200 | -0.02(-0.35%) |
Mar 29, 2004 | 4.975 | 4.975 | 4.975 | 4.975 | 200 | +0.02(+0.51%) |
Mar 26, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.01(+0.25%) |
Mar 25, 2004 | 4.938 | 4.938 | 4.938 | 4.938 | 400 | -0.01(-0.25%) |
Mar 24, 2004 | 4.938 | 4.950 | 4.938 | 4.950 | 400 | +0.04(+0.76%) |
Mar 23, 2004 | 4.912 | 4.912 | 4.912 | 4.912 | 200 | +0.01(+0.26%) |
Mar 22, 2004 | 4.850 | 4.900 | 4.850 | 4.900 | 1,800 | +0.08(+1.55%) |
Mar 19, 2004 | 4.825 | 4.825 | 4.825 | 4.825 | 200 | +0.01(+0.26%) |
Mar 18, 2004 | 4.850 | 4.850 | 4.812 | 4.812 | 2,000 | +0.00(+0.00%) |
Mar 17, 2004 | 4.787 | 4.812 | 4.787 | 4.812 | 400 | +0.04(+0.79%) |
Mar 16, 2004 | 4.715 | 4.775 | 4.700 | 4.775 | 5,200 | +0.03(+0.53%) |
Mar 15, 2004 | 4.793 | 4.832 | 4.750 | 4.750 | 5,400 | -0.02(-0.47%) |
Mar 12, 2004 | 4.965 | 4.965 | 4.772 | 4.772 | 7,200 | -0.21(-4.31%) |
Mar 11, 2004 | 5.013 | 5.013 | 4.963 | 4.987 | 1,600 | -0.03(-0.65%) |
Mar 10, 2004 | 5.020 | 5.020 | 5.020 | 5.020 | 200 | +0.02(+0.50%) |
Mar 09, 2004 | 4.987 | 4.995 | 4.965 | 4.995 | 2,400 | -0.01(-0.15%) |
Mar 08, 2004 | 5.003 | 5.003 | 5.003 | 5.003 | 1,200 | -0.03(-0.69%) |
Mar 05, 2004 | 4.900 | 5.037 | 4.900 | 5.037 | 5,000 | +0.16(+3.33%) |
Mar 04, 2004 | 4.750 | 4.875 | 4.750 | 4.875 | 22,000 | -0.07(-1.32%) |
Mar 03, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.960 | 4.960 | 4.940 | 4.940 | 1,000 | +0.00(+0.05%) |