Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.504 | 3.504 | 3.504 | 3.504 | 0 | +0.00(+0.00%) |
May 27, 2004 | 3.515 | 3.515 | 3.504 | 3.504 | 3,650 | +0.00(+0.10%) |
May 26, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
May 24, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
May 21, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
May 20, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 2,808 | +0.00(+0.00%) |
May 19, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
May 18, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 6,177 | -0.02(-0.71%) |
May 17, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 14, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 13, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 12, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 11, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 07, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 06, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
May 05, 2004 | 3.525 | 3.525 | 3.525 | 3.525 | 7,020 | +0.02(+0.71%) |
May 04, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 842 | +0.00(+0.00%) |
May 03, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 1,965 | +0.00(+0.00%) |
Apr 29, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 11,513 | +0.00(+0.00%) |
Apr 27, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 2,808 | +0.00(+0.00%) |
Apr 26, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 5,616 | +0.00(+0.00%) |
Apr 21, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 5,616 | +0.01(+0.20%) |
Apr 13, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.493 | 3.493 | 3.493 | 3.493 | 17,410 | -0.01(-0.20%) |
Mar 24, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 3.504 | 3.504 | 3.501 | 3.501 | 7,862 | +0.00(+0.00%) |
Mar 22, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 3.501 | 3.501 | 3.501 | 3.501 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 3.504 | 3.504 | 3.501 | 3.501 | 2,808 | +0.01(+0.20%) |
Mar 16, 2004 | 3.497 | 3.497 | 3.493 | 3.493 | 2,808 | -0.01(-0.30%) |
Mar 15, 2004 | 3.504 | 3.504 | 3.504 | 3.504 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 3.497 | 3.522 | 3.497 | 3.504 | 8,986 | +0.01(+0.20%) |
Mar 11, 2004 | 3.497 | 3.497 | 3.497 | 3.497 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.497 | 3.497 | 3.497 | 3.497 | 1,404 | -0.02(-0.61%) |
Mar 09, 2004 | 3.518 | 3.518 | 3.518 | 3.518 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 3.497 | 3.518 | 3.497 | 3.518 | 8,986 | +0.03(+0.82%) |
Mar 05, 2004 | 3.501 | 3.501 | 3.490 | 3.490 | 32,012 | +0.00(+0.00%) |
Mar 04, 2004 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.501 | 3.501 | 3.490 | 3.490 | 7,862 | -0.01(-0.20%) |
Mar 02, 2004 | 3.497 | 3.497 | 3.497 | 3.497 | 2,808 | +0.01(+0.20%) |