Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
Apr 29, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.00(+0.00%) |
Apr 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | -0.05(-1.23%) |
Apr 27, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 2,000 | +0.00(+0.00%) |
Apr 26, 2004 | 3.910 | 4.050 | 3.910 | 4.050 | 500 | +0.05(+1.25%) |
Apr 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 6,600 | +0.10(+2.56%) |
Apr 22, 2004 | 3.950 | 3.950 | 3.900 | 3.900 | 4,500 | -0.10(-2.50%) |
Apr 21, 2004 | 4.320 | 4.320 | 4.000 | 4.000 | 7,600 | -0.40(-9.09%) |
Apr 20, 2004 | 4.300 | 4.400 | 4.250 | 4.400 | 1,500 | +0.15(+3.53%) |
Apr 19, 2004 | 4.350 | 4.350 | 4.250 | 4.250 | 300 | -0.09(-2.07%) |
Apr 16, 2004 | 4.200 | 4.340 | 4.200 | 4.340 | 2,100 | +0.09(+2.12%) |
Apr 15, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 4.250 | 4.330 | 4.230 | 4.250 | 6,400 | -0.05(-1.16%) |
Apr 13, 2004 | 4.250 | 4.300 | 4.200 | 4.300 | 1,100 | +0.09(+2.14%) |
Apr 12, 2004 | 4.170 | 4.300 | 4.150 | 4.210 | 17,700 | +0.06(+1.45%) |
Apr 08, 2004 | 4.350 | 4.350 | 4.150 | 4.150 | 9,800 | -0.10(-2.35%) |
Apr 07, 2004 | 4.150 | 4.300 | 4.150 | 4.250 | 9,100 | +0.19(+4.68%) |
Apr 06, 2004 | 4.150 | 4.150 | 4.060 | 4.060 | 500 | -0.09(-2.17%) |
Apr 05, 2004 | 4.050 | 4.150 | 4.050 | 4.150 | 6,100 | +0.00(+0.00%) |
Apr 02, 2004 | 4.000 | 4.150 | 4.000 | 4.150 | 5,400 | +0.10(+2.47%) |
Apr 01, 2004 | 3.950 | 4.050 | 3.950 | 4.050 | 2,400 | +0.00(+0.00%) |
Mar 31, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 300 | +0.05(+1.25%) |
Mar 30, 2004 | 4.000 | 4.010 | 4.000 | 4.000 | 3,000 | -0.02(-0.50%) |
Mar 29, 2004 | 3.850 | 4.020 | 3.850 | 4.020 | 13,400 | +0.17(+4.42%) |
Mar 26, 2004 | 3.780 | 3.850 | 3.780 | 3.850 | 2,100 | +0.00(+0.00%) |
Mar 25, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 700 | +0.09(+2.39%) |
Mar 24, 2004 | 3.800 | 3.800 | 3.760 | 3.760 | 1,100 | -0.04(-1.05%) |
Mar 23, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3.900 | 3.900 | 3.800 | 3.800 | 14,000 | -0.10(-2.56%) |
Mar 19, 2004 | 3.900 | 3.950 | 3.900 | 3.900 | 1,300 | +0.00(+0.00%) |
Mar 18, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 900 | -0.05(-1.27%) |
Mar 17, 2004 | 3.850 | 3.950 | 3.850 | 3.950 | 3,500 | +0.07(+1.80%) |
Mar 16, 2004 | 3.900 | 3.900 | 3.880 | 3.880 | 2,600 | -0.07(-1.77%) |
Mar 15, 2004 | 4.000 | 4.000 | 3.850 | 3.950 | 7,300 | +0.00(+0.00%) |
Mar 12, 2004 | 3.900 | 4.000 | 3.900 | 3.950 | 6,900 | +0.03(+0.77%) |
Mar 11, 2004 | 3.950 | 3.950 | 3.860 | 3.920 | 4,600 | +0.01(+0.26%) |
Mar 10, 2004 | 3.860 | 4.000 | 3.860 | 3.910 | 21,900 | +0.00(+0.00%) |
Mar 09, 2004 | 3.900 | 3.920 | 3.900 | 3.910 | 2,100 | +0.06(+1.56%) |
Mar 08, 2004 | 3.760 | 3.850 | 3.760 | 3.850 | 1,100 | +0.09(+2.39%) |
Mar 05, 2004 | 3.870 | 3.870 | 3.760 | 3.760 | 3,200 | -0.09(-2.34%) |
Mar 04, 2004 | 3.880 | 3.880 | 3.840 | 3.850 | 3,200 | -0.03(-0.77%) |
Mar 03, 2004 | 3.850 | 3.990 | 3.850 | 3.880 | 1,500 | +0.03(+0.78%) |
Mar 02, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.900 | 3.900 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Feb 27, 2004 | 3.900 | 3.910 | 3.900 | 3.900 | 1,500 | -0.05(-1.27%) |
Feb 26, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,700 | +0.05(+1.28%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.05(-1.27%) |
Feb 24, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | -0.05(-1.25%) |
Feb 23, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 5,700 | -0.15(-3.61%) |
Feb 20, 2004 | 4.120 | 4.250 | 4.110 | 4.150 | 900 | +0.00(+0.00%) |
Feb 19, 2004 | 4.100 | 4.150 | 4.100 | 4.150 | 900 | +0.10(+2.47%) |
Feb 18, 2004 | 4.000 | 4.140 | 3.910 | 4.050 | 3,100 | +0.10(+2.53%) |
Feb 17, 2004 | 3.840 | 3.950 | 3.770 | 3.950 | 7,400 | +0.05(+1.28%) |
Feb 13, 2004 | 3.890 | 3.900 | 3.890 | 3.900 | 2,900 | +0.04(+1.04%) |
Feb 12, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 200 | -0.04(-1.03%) |
Feb 10, 2004 | 3.820 | 3.900 | 3.820 | 3.900 | 1,200 | +0.10(+2.63%) |
Feb 09, 2004 | 3.850 | 3.850 | 3.800 | 3.800 | 2,500 | -0.15(-3.80%) |
Feb 06, 2004 | 4.050 | 4.150 | 3.950 | 3.950 | 6,500 | -0.10(-2.47%) |
Feb 05, 2004 | 4.050 | 4.050 | 4.000 | 4.050 | 4,100 | +0.05(+1.25%) |
Feb 04, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 4,500 | +0.00(+0.00%) |
Feb 03, 2004 | 4.000 | 4.000 | 3.990 | 4.000 | 1,900 | +0.00(+0.00%) |