Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2004 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.500 | 3.620 | 3.500 | 3.620 | 200 | +0.08(+2.26%) |
Mar 29, 2004 | 3.100 | 3.610 | 3.100 | 3.540 | 3,800 | +0.18(+5.36%) |
Mar 26, 2004 | 3.350 | 3.360 | 3.350 | 3.360 | 1,600 | +0.00(+0.00%) |
Mar 25, 2004 | 3.210 | 3.360 | 3.210 | 3.360 | 5,100 | +0.18(+5.66%) |
Mar 24, 2004 | 3.030 | 3.180 | 3.000 | 3.180 | 16,600 | +0.19(+6.35%) |
Mar 23, 2004 | 3.060 | 3.060 | 2.970 | 2.990 | 17,200 | -0.21(-6.56%) |
Mar 22, 2004 | 3.300 | 3.300 | 3.200 | 3.200 | 2,700 | -0.15(-4.48%) |
Mar 19, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.05(-1.47%) |
Mar 17, 2004 | 3.490 | 3.490 | 3.310 | 3.400 | 5,700 | -0.09(-2.58%) |
Mar 16, 2004 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.700 | 3.700 | 3.310 | 3.490 | 11,400 | +0.00(+0.00%) |
Mar 12, 2004 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | +0.00(+0.03%) |
Mar 11, 2004 | 3.730 | 3.730 | 3.489 | 3.489 | 700 | -0.01(-0.31%) |
Mar 10, 2004 | 3.671 | 3.671 | 3.500 | 3.500 | 2,500 | -0.17(-4.63%) |
Mar 09, 2004 | 3.530 | 3.670 | 3.530 | 3.670 | 2,600 | -0.13(-3.42%) |
Mar 08, 2004 | 3.530 | 3.800 | 3.530 | 3.800 | 2,800 | +0.00(+0.00%) |
Mar 05, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.870 | 3.870 | 3.760 | 3.800 | 2,000 | -0.10(-2.56%) |
Mar 03, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.15(+4.00%) |
Mar 02, 2004 | 3.760 | 3.770 | 3.630 | 3.750 | 3,300 | -0.04(-1.06%) |
Mar 01, 2004 | 3.630 | 3.790 | 3.630 | 3.790 | 9,800 | +0.11(+2.99%) |
Feb 27, 2004 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 3.520 | 3.680 | 3.520 | 3.680 | 3,700 | +0.16(+4.55%) |
Feb 25, 2004 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | -0.03(-0.85%) |
Feb 23, 2004 | 3.780 | 3.780 | 3.550 | 3.550 | 2,600 | +0.02(+0.57%) |
Feb 20, 2004 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 | +0.02(+0.57%) |
Feb 19, 2004 | 3.510 | 3.510 | 3.510 | 3.510 | 400 | -0.19(-5.14%) |
Feb 18, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.01(+0.27%) |
Feb 13, 2004 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 3.800 | 3.800 | 3.690 | 3.690 | 1,900 | +0.18(+5.13%) |
Feb 11, 2004 | 3.610 | 3.650 | 3.510 | 3.510 | 3,800 | -0.05(-1.40%) |
Feb 10, 2004 | 3.950 | 3.950 | 3.210 | 3.560 | 9,200 | -0.33(-8.48%) |
Feb 09, 2004 | 3.880 | 3.890 | 3.880 | 3.890 | 300 | +0.09(+2.37%) |
Feb 06, 2004 | 3.810 | 3.810 | 3.800 | 3.800 | 2,600 | +0.20(+5.56%) |
Feb 05, 2004 | 3.520 | 3.700 | 3.520 | 3.600 | 7,100 | +0.08(+2.27%) |
Feb 04, 2004 | 3.750 | 3.750 | 3.520 | 3.520 | 2,900 | -0.23(-6.13%) |
Feb 03, 2004 | 3.890 | 3.900 | 3.750 | 3.750 | 900 | -0.15(-3.85%) |