Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
May 27, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 200 | -0.01(-0.22%) |
May 26, 2004 | 4.650 | 4.650 | 4.620 | 4.620 | 400 | +0.02(+0.43%) |
May 25, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 2,500 | +0.02(+0.44%) |
May 24, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) |
May 20, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 200 | +0.00(+0.00%) |
May 19, 2004 | 4.530 | 4.580 | 4.530 | 4.580 | 800 | +0.05(+1.10%) |
May 18, 2004 | 4.530 | 4.530 | 4.530 | 4.530 | 2,400 | +0.00(+0.00%) |
May 17, 2004 | 4.530 | 4.530 | 4.530 | 4.530 | 100 | +0.05(+1.12%) |
May 14, 2004 | 4.540 | 4.540 | 4.480 | 4.480 | 300 | -0.04(-0.88%) |
May 13, 2004 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.450 | 4.520 | 4.450 | 4.520 | 2,000 | -0.03(-0.66%) |
May 11, 2004 | 4.500 | 4.590 | 4.450 | 4.550 | 2,700 | -0.05(-1.09%) |
May 10, 2004 | 4.700 | 4.750 | 4.600 | 4.600 | 2,300 | -0.10(-2.13%) |
May 07, 2004 | 4.850 | 4.880 | 4.700 | 4.700 | 11,100 | +0.02(+0.43%) |
May 06, 2004 | 4.500 | 4.680 | 4.500 | 4.680 | 1,500 | +0.11(+2.41%) |
May 05, 2004 | 4.550 | 4.570 | 4.550 | 4.570 | 1,200 | -0.05(-1.08%) |
May 04, 2004 | 4.600 | 4.620 | 4.560 | 4.620 | 800 | -0.03(-0.65%) |
May 03, 2004 | 4.700 | 4.700 | 4.650 | 4.650 | 6,000 | -0.15(-3.12%) |
Apr 30, 2004 | 4.950 | 5.000 | 4.800 | 4.800 | 5,300 | -0.10(-2.04%) |
Apr 29, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 700 | +0.00(+0.00%) |
Apr 28, 2004 | 5.000 | 5.000 | 4.900 | 4.900 | 700 | -0.10(-2.00%) |
Apr 27, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Apr 26, 2004 | 4.740 | 5.100 | 4.660 | 5.000 | 28,100 | +0.25(+5.26%) |
Apr 23, 2004 | 4.500 | 4.750 | 4.500 | 4.750 | 14,000 | +0.24(+5.32%) |
Apr 22, 2004 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.09(-1.96%) |
Apr 21, 2004 | 4.590 | 4.600 | 4.590 | 4.600 | 10,000 | +0.00(+0.00%) |
Apr 20, 2004 | 4.400 | 4.600 | 4.400 | 4.600 | 13,700 | +0.20(+4.55%) |
Apr 19, 2004 | 4.500 | 4.550 | 4.310 | 4.400 | 19,100 | -0.08(-1.79%) |
Apr 16, 2004 | 4.450 | 4.490 | 4.400 | 4.480 | 3,400 | -0.02(-0.44%) |
Apr 15, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.19(+4.41%) |
Apr 14, 2004 | 4.370 | 4.400 | 4.310 | 4.310 | 500 | -0.12(-2.71%) |
Apr 13, 2004 | 4.400 | 4.430 | 4.350 | 4.430 | 13,000 | -0.03(-0.67%) |
Apr 12, 2004 | 4.500 | 4.500 | 4.460 | 4.460 | 3,500 | +0.01(+0.22%) |
Apr 08, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 3,500 | +0.02(+0.45%) |
Apr 07, 2004 | 4.400 | 4.430 | 4.350 | 4.430 | 14,600 | -0.02(-0.45%) |
Apr 06, 2004 | 4.350 | 4.450 | 4.320 | 4.450 | 2,600 | +0.05(+1.14%) |
Apr 05, 2004 | 4.400 | 4.500 | 4.400 | 4.400 | 2,000 | -0.01(-0.23%) |
Apr 02, 2004 | 4.500 | 4.500 | 4.410 | 4.410 | 200 | +0.04(+0.92%) |
Apr 01, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 500 | -0.08(-1.80%) |
Mar 31, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.05(+1.14%) |
Mar 30, 2004 | 4.350 | 4.400 | 4.000 | 4.400 | 22,300 | +0.15(+3.53%) |
Mar 29, 2004 | 4.750 | 4.750 | 4.250 | 4.250 | 12,900 | -0.40(-8.60%) |
Mar 26, 2004 | 4.580 | 4.650 | 4.580 | 4.650 | 3,000 | +0.10(+2.20%) |
Mar 25, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | +0.00(+0.00%) |
Mar 24, 2004 | 4.550 | 4.550 | 4.530 | 4.550 | 2,800 | +0.05(+1.11%) |
Mar 23, 2004 | 4.250 | 4.570 | 4.250 | 4.500 | 10,600 | +0.20(+4.65%) |
Mar 22, 2004 | 4.100 | 4.300 | 4.060 | 4.300 | 4,500 | +0.15(+3.61%) |
Mar 19, 2004 | 4.150 | 4.150 | 4.120 | 4.150 | 2,200 | +0.00(+0.00%) |
Mar 18, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | +0.07(+1.72%) |
Mar 17, 2004 | 4.080 | 4.080 | 4.060 | 4.080 | 4,600 | -0.10(-2.39%) |
Mar 16, 2004 | 4.180 | 4.190 | 4.180 | 4.180 | 1,300 | +0.00(+0.00%) |
Mar 15, 2004 | 4.100 | 4.180 | 4.100 | 4.180 | 1,500 | +0.00(+0.00%) |
Mar 12, 2004 | 4.200 | 4.200 | 4.050 | 4.180 | 8,200 | -0.11(-2.56%) |
Mar 11, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 4.300 | 4.300 | 4.290 | 4.290 | 3,000 | -0.03(-0.69%) |
Mar 09, 2004 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 | -0.08(-1.82%) |
Mar 08, 2004 | 4.350 | 4.400 | 4.350 | 4.400 | 1,500 | -0.06(-1.35%) |
Mar 05, 2004 | 4.320 | 4.460 | 4.320 | 4.460 | 2,000 | +0.11(+2.53%) |
Mar 04, 2004 | 4.450 | 4.450 | 4.350 | 4.350 | 3,300 | -0.13(-2.90%) |
Mar 03, 2004 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.450 | 4.500 | 4.450 | 4.480 | 1,800 | +0.08(+1.82%) |