Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,940 | +0.00(+0.00%) |
May 27, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,940 | +0.00(+0.00%) |
May 26, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,940 | +0.00(+0.00%) |
May 25, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,940 | +0.20(+6.90%) |
May 24, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,940 | +0.00(+0.00%) |
May 21, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,940 | +0.00(+0.00%) |
May 20, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,940 | +0.00(+0.00%) |
May 19, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,940 | +0.00(+0.00%) |
May 18, 2004 | 2.650 | 2.900 | 2.900 | 2.900 | 1,940 | +0.25(+9.43%) |
May 17, 2004 | 2.800 | 2.650 | 2.650 | 2.650 | 300 | -0.15(-5.36%) |
May 14, 2004 | 3.100 | 2.800 | 2.800 | 2.800 | 200 | -0.30(-9.68%) |
May 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 12, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 11, 2004 | 3.000 | 3.100 | 3.100 | 3.100 | 2,500 | +0.10(+3.33%) |
May 10, 2004 | 3.400 | 3.000 | 2.800 | 3.000 | 1,800 | -0.40(-11.76%) |
May 07, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
May 06, 2004 | 3.450 | 3.700 | 3.400 | 3.400 | 10,000 | -0.05(-1.45%) |
May 05, 2004 | 3.500 | 3.450 | 3.450 | 3.450 | 159 | -0.05(-1.43%) |
May 04, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
May 03, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 550 | -0.15(-4.11%) |
Apr 29, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | +0.00(+0.00%) |
Apr 27, 2004 | 3.600 | 3.650 | 3.650 | 3.650 | 30,000 | +0.05(+1.39%) |
Apr 26, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 3.700 | 3.600 | 3.600 | 3.600 | 2,000 | -0.10(-2.70%) |
Apr 19, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 6,000 | +0.00(+0.00%) |
Apr 12, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.650 | 3.700 | 3.700 | 3.700 | 6,850 | +0.05(+1.37%) |
Apr 06, 2004 | 3.650 | 3.702 | 3.650 | 3.650 | 5,300 | +0.03(+0.83%) |
Apr 05, 2004 | 3.600 | 3.620 | 3.620 | 3.620 | 5,300 | +0.02(+0.56%) |
Apr 02, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 3.550 | 3.800 | 3.600 | 3.600 | 1,300 | +0.05(+1.41%) |
Mar 31, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 3.450 | 3.550 | 3.400 | 3.550 | 2,440 | +0.10(+2.90%) |
Mar 25, 2004 | 3.500 | 3.450 | 3.450 | 3.450 | 2,200 | -0.05(-1.43%) |
Mar 24, 2004 | 3.800 | 3.500 | 3.500 | 3.500 | 430 | -0.30(-7.89%) |
Mar 23, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.00(+0.00%) |
Mar 11, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.15(+4.11%) |
Mar 05, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | +0.00(+0.00%) |
Mar 04, 2004 | 4.150 | 3.650 | 3.650 | 3.650 | 1,000 | -0.50(-12.05%) |
Mar 03, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |