Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 9,800 | -0.01(-0.38%) |
May 27, 2004 | 2.610 | 2.710 | 2.610 | 2.610 | 3,000 | -0.02(-0.76%) |
May 26, 2004 | 2.630 | 2.630 | 2.530 | 2.630 | 11,000 | +0.00(+0.00%) |
May 25, 2004 | 2.630 | 2.630 | 2.530 | 2.630 | 11,000 | +0.05(+1.94%) |
May 24, 2004 | 2.580 | 2.580 | 2.580 | 2.580 | 9,000 | -0.14(-5.15%) |
May 21, 2004 | 2.720 | 2.720 | 2.620 | 2.720 | 3,000 | +0.27(+11.02%) |
May 20, 2004 | 2.450 | 2.480 | 2.450 | 2.450 | 6,000 | +0.10(+4.26%) |
May 19, 2004 | 2.350 | 2.456 | 2.350 | 2.350 | 46,000 | +0.00(+0.00%) |
May 18, 2004 | 2.380 | 2.456 | 2.350 | 2.350 | 46,000 | -0.03(-1.26%) |
May 17, 2004 | 2.450 | 2.480 | 2.350 | 2.380 | 15,000 | -0.07(-2.86%) |
May 14, 2004 | 2.420 | 2.450 | 2.450 | 2.450 | 3,000 | -0.08(-3.16%) |
May 13, 2004 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.400 | 2.530 | 2.530 | 2.530 | 4,000 | +0.13(+5.42%) |
May 11, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 6,500 | +0.00(+0.00%) |
May 10, 2004 | 2.550 | 2.400 | 2.400 | 2.400 | 1,000 | -0.15(-5.88%) |
May 07, 2004 | 2.660 | 2.550 | 2.550 | 2.550 | 7,000 | -0.11(-4.14%) |
May 06, 2004 | 2.750 | 2.810 | 2.660 | 2.660 | 13,676 | -0.09(-3.27%) |
May 05, 2004 | 2.820 | 2.750 | 2.750 | 2.750 | 3,000 | -0.07(-2.48%) |
May 04, 2004 | 2.730 | 2.820 | 2.710 | 2.820 | 26,100 | +0.09(+3.30%) |
May 03, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.780 | 2.730 | 2.710 | 2.730 | 8,000 | -0.07(-2.50%) |
Apr 29, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 2.800 | 2.800 | 2.750 | 2.800 | 4,000 | +0.00(+0.00%) |
Apr 27, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 2.950 | 2.830 | 2.800 | 2.800 | 19,374 | -0.15(-5.08%) |
Apr 23, 2004 | 3.100 | 2.950 | 2.950 | 2.950 | 9,000 | -0.15(-4.84%) |
Apr 22, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 | +0.00(+0.00%) |
Apr 21, 2004 | 3.050 | 3.100 | 3.100 | 3.100 | 6,000 | +0.05(+1.64%) |
Apr 20, 2004 | 2.980 | 3.050 | 3.050 | 3.050 | 4,000 | +0.07(+2.35%) |
Apr 19, 2004 | 3.060 | 2.980 | 2.980 | 2.980 | 1,000 | -0.08(-2.61%) |
Apr 16, 2004 | 3.120 | 3.060 | 3.060 | 3.060 | 2,000 | -0.06(-1.92%) |
Apr 15, 2004 | 3.130 | 3.120 | 3.120 | 3.120 | 16,000 | -0.01(-0.32%) |
Apr 14, 2004 | 3.230 | 3.130 | 3.130 | 3.130 | 2,000 | -0.10(-3.10%) |
Apr 13, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 2,000 | +0.00(+0.00%) |
Apr 12, 2004 | 3.150 | 3.230 | 3.130 | 3.230 | 5,000 | +0.08(+2.54%) |
Apr 08, 2004 | 3.310 | 3.150 | 3.150 | 3.150 | 1,000 | -0.16(-4.83%) |
Apr 07, 2004 | 3.310 | 3.310 | 3.250 | 3.310 | 2,870 | +0.08(+2.48%) |
Apr 06, 2004 | 3.210 | 3.330 | 3.220 | 3.230 | 23,667 | +0.02(+0.62%) |
Apr 05, 2004 | 3.210 | 3.220 | 3.210 | 3.210 | 3,000 | -0.07(-2.13%) |
Apr 02, 2004 | 3.180 | 3.280 | 3.150 | 3.280 | 33,000 | +0.10(+3.14%) |
Apr 01, 2004 | 3.200 | 3.250 | 3.180 | 3.180 | 8,000 | -0.02(-0.63%) |
Mar 31, 2004 | 3.150 | 3.200 | 3.200 | 3.200 | 3,000 | +0.05(+1.59%) |
Mar 30, 2004 | 3.280 | 3.230 | 3.130 | 3.150 | 12,000 | -0.13(-3.96%) |
Mar 29, 2004 | 3.450 | 3.280 | 3.280 | 3.280 | 1,500 | -0.17(-4.93%) |
Mar 26, 2004 | 3.200 | 3.450 | 3.309 | 3.450 | 4,520 | +0.25(+7.81%) |
Mar 25, 2004 | 3.040 | 3.200 | 3.200 | 3.200 | 8,000 | +0.16(+5.26%) |
Mar 24, 2004 | 3.050 | 3.050 | 3.040 | 3.040 | 5,000 | -0.01(-0.33%) |
Mar 23, 2004 | 3.050 | 3.150 | 3.050 | 3.050 | 7,000 | +0.00(+0.00%) |
Mar 22, 2004 | 2.950 | 3.050 | 3.000 | 3.050 | 29,000 | +0.10(+3.39%) |
Mar 19, 2004 | 3.080 | 2.950 | 2.950 | 2.950 | 7,000 | -0.13(-4.22%) |
Mar 18, 2004 | 2.900 | 3.080 | 2.980 | 3.080 | 7,000 | +0.18(+6.21%) |
Mar 17, 2004 | 2.960 | 2.900 | 2.900 | 2.900 | 8,000 | -0.06(-2.03%) |
Mar 16, 2004 | 3.020 | 2.970 | 2.960 | 2.960 | 8,000 | -0.06(-1.99%) |
Mar 15, 2004 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 | -0.05(-1.63%) |
Mar 12, 2004 | 3.070 | 3.070 | 3.050 | 3.070 | 11,480 | +0.00(+0.00%) |
Mar 11, 2004 | 3.090 | 3.070 | 3.050 | 3.070 | 11,480 | -0.02(-0.65%) |
Mar 10, 2004 | 3.030 | 3.090 | 3.090 | 3.090 | 2,000 | +0.06(+1.98%) |
Mar 09, 2004 | 3.000 | 3.130 | 3.030 | 3.030 | 7,000 | +0.03(+1.00%) |
Mar 08, 2004 | 3.000 | 3.095 | 3.000 | 3.000 | 18,000 | -0.05(-1.64%) |
Mar 05, 2004 | 3.050 | 3.050 | 3.040 | 3.050 | 5,000 | +0.00(+0.00%) |
Mar 04, 2004 | 2.950 | 3.050 | 3.040 | 3.050 | 5,000 | +0.10(+3.39%) |
Mar 03, 2004 | 3.050 | 3.050 | 2.950 | 2.950 | 9,000 | -0.10(-3.28%) |
Mar 02, 2004 | 2.920 | 3.100 | 2.950 | 3.050 | 113,000 | +0.13(+4.45%) |