Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 300 | +0.00(+0.00%) |
May 27, 2004 | 2.600 | 2.650 | 2.600 | 2.650 | 3,200 | -0.05(-1.85%) |
May 26, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 1,500 | +0.05(+1.89%) |
May 25, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.05(+1.92%) |
May 24, 2004 | 2.620 | 2.620 | 2.600 | 2.600 | 600 | -0.07(-2.62%) |
May 21, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
May 20, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
May 19, 2004 | 2.880 | 2.900 | 2.670 | 2.670 | 11,800 | -0.14(-4.98%) |
May 18, 2004 | 2.880 | 3.200 | 2.810 | 2.810 | 1,300 | -0.12(-4.10%) |
May 17, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
May 14, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 1,000 | +0.00(+0.00%) |
May 12, 2004 | 2.950 | 2.970 | 2.930 | 2.930 | 14,000 | +0.08(+2.81%) |
May 11, 2004 | 2.800 | 2.850 | 2.800 | 2.850 | 1,100 | +0.06(+2.15%) |
May 10, 2004 | 2.800 | 2.850 | 2.770 | 2.790 | 7,800 | -0.13(-4.45%) |
May 07, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.11(+3.91%) |
May 06, 2004 | 2.950 | 2.950 | 2.810 | 2.810 | 700 | -0.17(-5.70%) |
May 05, 2004 | 2.980 | 2.980 | 2.980 | 2.980 | 400 | +0.01(+0.34%) |
May 04, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
May 03, 2004 | 2.990 | 2.990 | 2.960 | 2.970 | 5,200 | +0.00(+0.00%) |
Apr 30, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 6,500 | -0.08(-2.62%) |
Apr 29, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.01(-0.33%) |
Apr 28, 2004 | 3.150 | 3.200 | 3.050 | 3.060 | 10,800 | -0.06(-1.92%) |
Apr 27, 2004 | 3.150 | 3.150 | 3.060 | 3.120 | 2,400 | +0.07(+2.30%) |
Apr 26, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 400 | -0.05(-1.61%) |
Apr 23, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.10(+3.33%) |
Apr 21, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.05(+1.69%) |
Apr 20, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 400 | -0.06(-1.99%) |
Apr 19, 2004 | 3.020 | 3.020 | 3.010 | 3.010 | 2,600 | +0.00(+0.00%) |
Apr 16, 2004 | 3.010 | 3.010 | 3.010 | 3.010 | 500 | -0.04(-1.31%) |
Apr 15, 2004 | 3.130 | 3.130 | 3.020 | 3.050 | 5,700 | -0.15(-4.69%) |
Apr 14, 2004 | 3.200 | 3.200 | 3.110 | 3.200 | 5,300 | +0.10(+3.23%) |
Apr 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.10(-3.13%) |
Apr 12, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.100 | 3.200 | 2.960 | 3.200 | 69,400 | +0.18(+5.96%) |
Apr 07, 2004 | 3.050 | 3.100 | 3.020 | 3.020 | 1,600 | -0.07(-2.27%) |
Apr 06, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 2,000 | +0.02(+0.65%) |
Apr 05, 2004 | 2.900 | 3.070 | 2.900 | 3.070 | 6,700 | +0.09(+3.02%) |
Apr 02, 2004 | 3.050 | 3.050 | 2.950 | 2.980 | 4,700 | +0.03(+1.02%) |
Apr 01, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 900 | -0.05(-1.67%) |
Mar 31, 2004 | 3.150 | 3.150 | 3.000 | 3.000 | 4,900 | -0.20(-6.25%) |
Mar 30, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.260 | 3.260 | 3.200 | 3.200 | 4,000 | -0.19(-5.60%) |
Mar 26, 2004 | 3.320 | 3.390 | 3.310 | 3.390 | 900 | -0.01(-0.29%) |
Mar 25, 2004 | 3.250 | 3.400 | 3.250 | 3.400 | 5,900 | +0.15(+4.62%) |
Mar 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.05(-1.52%) |
Mar 23, 2004 | 3.240 | 3.350 | 3.240 | 3.300 | 7,400 | +0.10(+3.12%) |
Mar 22, 2004 | 3.120 | 3.200 | 3.120 | 3.200 | 2,200 | +0.15(+4.92%) |
Mar 19, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 2,400 | -0.06(-1.93%) |
Mar 18, 2004 | 3.190 | 3.250 | 3.110 | 3.110 | 3,900 | -0.05(-1.58%) |
Mar 17, 2004 | 3.200 | 3.200 | 3.160 | 3.160 | 300 | -0.06(-1.86%) |
Mar 16, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.300 | 3.340 | 3.220 | 3.220 | 6,900 | -0.19(-5.57%) |
Mar 12, 2004 | 3.610 | 3.610 | 3.410 | 3.410 | 8,900 | -0.19(-5.28%) |
Mar 11, 2004 | 3.550 | 3.600 | 3.550 | 3.600 | 3,400 | +0.05(+1.41%) |
Mar 10, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.600 | 3.600 | 3.550 | 3.550 | 2,500 | -0.09(-2.47%) |
Mar 08, 2004 | 3.550 | 3.740 | 3.550 | 3.640 | 4,600 | +0.09(+2.54%) |
Mar 05, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.660 | 3.750 | 3.550 | 3.550 | 8,000 | -0.01(-0.28%) |
Mar 03, 2004 | 3.490 | 3.640 | 3.490 | 3.560 | 7,300 | +0.06(+1.71%) |
Mar 02, 2004 | 3.590 | 3.590 | 3.500 | 3.500 | 900 | -0.08(-2.23%) |