Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 3,100 | -0.08(-2.97%) |
Jun 29, 2004 | 2.600 | 2.700 | 2.461 | 2.690 | 1,500 | +0.08(+3.07%) |
Jun 28, 2004 | 2.750 | 2.750 | 2.610 | 2.610 | 4,700 | -0.24(-8.42%) |
Jun 25, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.750 | 2.850 | 2.750 | 2.850 | 2,000 | -0.12(-4.04%) |
Jun 23, 2004 | 2.750 | 2.990 | 2.750 | 2.970 | 13,700 | -0.03(-1.00%) |
Jun 22, 2004 | 2.890 | 3.000 | 2.890 | 3.000 | 1,600 | +0.10(+3.45%) |
Jun 21, 2004 | 3.050 | 3.050 | 2.900 | 2.900 | 1,600 | -0.14(-4.61%) |
Jun 18, 2004 | 3.050 | 3.050 | 3.040 | 3.040 | 12,000 | -0.10(-3.18%) |
Jun 17, 2004 | 3.160 | 3.160 | 2.950 | 3.140 | 18,900 | -0.04(-1.26%) |
Jun 16, 2004 | 3.180 | 3.181 | 3.180 | 3.180 | 5,700 | +0.01(+0.32%) |
Jun 15, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.07(+2.26%) |
Jun 14, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.05(+1.64%) |
Jun 10, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 2,300 | -0.01(-0.33%) |
Jun 09, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.13(-4.08%) |
Jun 08, 2004 | 3.200 | 3.290 | 3.160 | 3.190 | 1,100 | -0.01(-0.31%) |
Jun 07, 2004 | 3.210 | 3.210 | 3.200 | 3.200 | 3,000 | -0.03(-0.93%) |
Jun 04, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 3.230 | 3.230 | 3.220 | 3.230 | 1,000 | +0.03(+0.94%) |
Jun 01, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
May 28, 2004 | 3.051 | 3.200 | 3.050 | 3.200 | 6,200 | +0.05(+1.59%) |
May 27, 2004 | 3.090 | 3.150 | 3.050 | 3.150 | 2,800 | -0.03(-0.94%) |
May 26, 2004 | 3.140 | 3.180 | 3.140 | 3.180 | 200 | +0.06(+1.92%) |
May 25, 2004 | 3.070 | 3.120 | 3.060 | 3.120 | 2,000 | -0.06(-1.89%) |
May 24, 2004 | 3.060 | 3.180 | 3.060 | 3.180 | 600 | +0.00(+0.00%) |
May 21, 2004 | 3.180 | 3.180 | 3.170 | 3.180 | 2,000 | +0.00(+0.00%) |
May 20, 2004 | 3.160 | 3.180 | 3.140 | 3.180 | 14,700 | +0.04(+1.27%) |
May 19, 2004 | 3.060 | 3.150 | 3.050 | 3.140 | 1,100 | -0.01(-0.32%) |
May 18, 2004 | 3.140 | 3.150 | 3.060 | 3.150 | 6,500 | +0.10(+3.28%) |
May 17, 2004 | 3.110 | 3.140 | 3.050 | 3.050 | 2,600 | -0.12(-3.79%) |
May 14, 2004 | 3.190 | 3.200 | 3.160 | 3.170 | 4,400 | +0.02(+0.63%) |
May 13, 2004 | 3.000 | 3.150 | 3.000 | 3.150 | 8,000 | +0.10(+3.28%) |
May 12, 2004 | 3.110 | 3.110 | 3.050 | 3.050 | 12,400 | -0.09(-2.87%) |
May 11, 2004 | 3.060 | 3.140 | 3.030 | 3.140 | 7,100 | -0.15(-4.56%) |
May 10, 2004 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
May 07, 2004 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
May 06, 2004 | 3.190 | 3.290 | 3.100 | 3.290 | 900 | -0.03(-0.90%) |
May 05, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 300 | +0.10(+3.11%) |
May 04, 2004 | 3.210 | 3.220 | 3.210 | 3.220 | 1,400 | +0.01(+0.31%) |
May 03, 2004 | 3.450 | 3.450 | 3.210 | 3.210 | 2,000 | -0.24(-6.96%) |
Apr 30, 2004 | 3.291 | 3.450 | 3.291 | 3.450 | 500 | +0.16(+4.86%) |
Apr 29, 2004 | 3.400 | 3.400 | 3.290 | 3.290 | 6,100 | -0.12(-3.41%) |
Apr 28, 2004 | 3.501 | 3.501 | 3.406 | 3.406 | 3,100 | -0.12(-3.51%) |
Apr 27, 2004 | 3.000 | 3.560 | 3.000 | 3.530 | 20,700 | +0.05(+1.44%) |
Apr 26, 2004 | 3.390 | 3.480 | 3.390 | 3.480 | 6,700 | +0.09(+2.65%) |
Apr 23, 2004 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.380 | 3.490 | 3.290 | 3.390 | 12,200 | -0.01(-0.29%) |
Apr 21, 2004 | 3.400 | 3.430 | 3.400 | 3.400 | 8,300 | -0.03(-0.87%) |
Apr 20, 2004 | 3.260 | 3.430 | 3.260 | 3.430 | 2,900 | -0.07(-2.00%) |
Apr 19, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | +0.01(+0.29%) |
Apr 16, 2004 | 3.020 | 3.490 | 3.020 | 3.490 | 3,500 | +0.00(+0.00%) |
Apr 15, 2004 | 3.400 | 3.490 | 3.400 | 3.490 | 3,100 | +0.05(+1.45%) |
Apr 14, 2004 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.340 | 3.440 | 3.230 | 3.440 | 1,500 | -0.03(-0.86%) |
Apr 12, 2004 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.340 | 3.470 | 3.250 | 3.470 | 2,500 | -0.01(-0.29%) |
Apr 07, 2004 | 3.480 | 3.480 | 3.480 | 3.480 | 800 | +0.00(+0.00%) |
Apr 06, 2004 | 3.110 | 3.480 | 3.110 | 3.480 | 2,500 | -0.11(-3.06%) |
Apr 05, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 3.600 | 3.600 | 3.590 | 3.590 | 800 | -0.03(-0.83%) |