Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 1,500 | +0.10(+3.28%) |
May 27, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 5,300 | -0.10(-3.17%) |
May 26, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 600 | +0.05(+1.61%) |
May 25, 2004 | 3.060 | 3.100 | 3.060 | 3.100 | 6,300 | +0.00(+0.00%) |
May 24, 2004 | 3.050 | 3.100 | 3.050 | 3.100 | 1,200 | +0.00(+0.00%) |
May 21, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.05(+1.64%) |
May 20, 2004 | 3.010 | 3.050 | 3.000 | 3.050 | 4,100 | +0.05(+1.67%) |
May 19, 2004 | 3.060 | 3.060 | 3.000 | 3.000 | 10,000 | -0.10(-3.23%) |
May 18, 2004 | 3.010 | 3.100 | 3.010 | 3.100 | 11,500 | +0.09(+2.99%) |
May 17, 2004 | 3.100 | 3.100 | 3.000 | 3.010 | 3,500 | -0.04(-1.31%) |
May 14, 2004 | 2.940 | 3.050 | 2.940 | 3.050 | 15,000 | +0.15(+5.17%) |
May 13, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 1,900 | +0.10(+3.57%) |
May 12, 2004 | 2.950 | 2.950 | 2.750 | 2.800 | 6,500 | -0.20(-6.67%) |
May 11, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 | +0.05(+1.69%) |
May 10, 2004 | 3.000 | 3.000 | 2.950 | 2.950 | 500 | +0.00(+0.00%) |
May 07, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 600 | +0.00(+0.00%) |
May 05, 2004 | 2.960 | 2.960 | 2.950 | 2.950 | 7,500 | -0.01(-0.34%) |
May 04, 2004 | 3.000 | 3.000 | 2.960 | 2.960 | 5,900 | -0.04(-1.33%) |
May 03, 2004 | 3.030 | 3.030 | 3.000 | 3.000 | 5,700 | -0.10(-3.23%) |
Apr 30, 2004 | 3.100 | 3.180 | 3.050 | 3.100 | 3,200 | -0.05(-1.59%) |
Apr 29, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 2,900 | -0.05(-1.56%) |
Apr 28, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,300 | +0.00(+0.00%) |
Apr 27, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 2,600 | -0.05(-1.54%) |
Apr 26, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.05(-1.52%) |
Apr 23, 2004 | 3.160 | 3.350 | 3.160 | 3.300 | 12,400 | +0.10(+3.12%) |
Apr 22, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 | +0.00(+0.00%) |
Apr 21, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 2,300 | -0.05(-1.54%) |
Apr 20, 2004 | 3.320 | 3.370 | 3.250 | 3.250 | 17,300 | -0.15(-4.41%) |
Apr 19, 2004 | 3.350 | 3.400 | 3.350 | 3.400 | 1,400 | +0.10(+3.03%) |
Apr 16, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 | +0.02(+0.61%) |
Apr 15, 2004 | 3.330 | 3.330 | 3.280 | 3.280 | 5,600 | +0.00(+0.00%) |
Apr 14, 2004 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.270 | 3.280 | 3.200 | 3.280 | 6,600 | -0.02(-0.61%) |
Apr 12, 2004 | 3.370 | 3.370 | 3.300 | 3.300 | 6,500 | -0.07(-2.08%) |
Apr 08, 2004 | 3.370 | 3.380 | 3.370 | 3.370 | 1,800 | -0.03(-0.88%) |
Apr 07, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 400 | +0.05(+1.49%) |
Apr 06, 2004 | 3.310 | 3.350 | 3.300 | 3.350 | 2,500 | +0.05(+1.52%) |
Apr 05, 2004 | 3.250 | 3.350 | 3.230 | 3.300 | 8,100 | -0.01(-0.30%) |
Apr 02, 2004 | 3.300 | 3.350 | 3.190 | 3.310 | 21,900 | -0.04(-1.19%) |
Apr 01, 2004 | 3.300 | 3.350 | 3.050 | 3.350 | 24,500 | +0.00(+0.00%) |
Mar 31, 2004 | 3.850 | 3.850 | 3.200 | 3.350 | 30,000 | -0.54(-13.88%) |
Mar 30, 2004 | 3.750 | 3.890 | 3.750 | 3.890 | 5,900 | +0.14(+3.73%) |
Mar 29, 2004 | 3.750 | 3.800 | 3.720 | 3.750 | 2,400 | +0.05(+1.35%) |
Mar 26, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 800 | -0.05(-1.33%) |
Mar 25, 2004 | 3.700 | 3.750 | 3.600 | 3.750 | 21,200 | +0.00(+0.00%) |
Mar 24, 2004 | 3.800 | 3.850 | 3.700 | 3.750 | 10,800 | -0.10(-2.60%) |
Mar 23, 2004 | 3.950 | 3.950 | 3.850 | 3.850 | 4,300 | -0.10(-2.53%) |
Mar 22, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 1,000 | -0.05(-1.25%) |
Mar 19, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 2,800 | -0.05(-1.23%) |
Mar 18, 2004 | 4.100 | 4.100 | 4.050 | 4.050 | 6,000 | -0.13(-3.11%) |
Mar 17, 2004 | 4.100 | 4.180 | 4.100 | 4.180 | 5,100 | +0.08(+1.95%) |
Mar 16, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 4.110 | 4.110 | 4.100 | 4.100 | 3,800 | +0.00(+0.00%) |
Mar 12, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 2,900 | +0.14(+3.54%) |
Mar 11, 2004 | 4.000 | 4.000 | 3.960 | 3.960 | 1,200 | +0.01(+0.25%) |
Mar 10, 2004 | 4.000 | 4.050 | 3.950 | 3.950 | 3,700 | -0.15(-3.66%) |
Mar 09, 2004 | 4.100 | 4.150 | 4.050 | 4.100 | 4,900 | +0.10(+2.50%) |
Mar 08, 2004 | 4.010 | 4.010 | 4.000 | 4.000 | 2,700 | +0.00(+0.00%) |
Mar 05, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 3,000 | +0.00(+0.00%) |
Mar 04, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,100 | +0.00(+0.00%) |
Mar 03, 2004 | 4.100 | 4.100 | 3.950 | 4.000 | 9,700 | -0.05(-1.23%) |
Mar 02, 2004 | 3.950 | 4.050 | 3.950 | 4.050 | 8,400 | +0.10(+2.53%) |