Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.790 | 2.860 | 2.790 | 2.860 | 7,700 | +0.00(+0.00%) |
May 27, 2004 | 2.960 | 3.010 | 2.850 | 2.860 | 10,300 | -0.13(-4.35%) |
May 26, 2004 | 2.550 | 3.100 | 2.550 | 2.990 | 15,500 | +0.01(+0.34%) |
May 25, 2004 | 2.510 | 2.980 | 2.510 | 2.980 | 9,900 | +0.16(+5.67%) |
May 24, 2004 | 2.800 | 2.950 | 2.700 | 2.820 | 29,500 | +0.14(+5.22%) |
May 21, 2004 | 2.840 | 2.860 | 2.630 | 2.680 | 1,100 | +0.08(+3.08%) |
May 20, 2004 | 2.790 | 2.790 | 2.600 | 2.600 | 1,800 | -0.17(-6.14%) |
May 19, 2004 | 2.560 | 2.840 | 2.560 | 2.770 | 13,800 | -0.05(-1.77%) |
May 18, 2004 | 2.450 | 2.840 | 2.370 | 2.820 | 12,300 | +0.42(+17.50%) |
May 17, 2004 | 2.480 | 2.610 | 2.340 | 2.400 | 5,700 | -0.15(-5.88%) |
May 14, 2004 | 2.490 | 2.629 | 2.430 | 2.550 | 3,800 | -0.09(-3.41%) |
May 13, 2004 | 2.540 | 2.670 | 2.540 | 2.640 | 5,400 | +0.09(+3.53%) |
May 12, 2004 | 2.170 | 2.575 | 2.170 | 2.550 | 26,400 | -0.27(-9.57%) |
May 11, 2004 | 2.930 | 2.940 | 2.769 | 2.820 | 6,900 | -0.01(-0.35%) |
May 10, 2004 | 2.940 | 2.940 | 2.830 | 2.830 | 7,700 | -0.10(-3.38%) |
May 07, 2004 | 2.940 | 2.940 | 2.910 | 2.929 | 3,100 | +0.10(+3.50%) |
May 06, 2004 | 2.960 | 2.960 | 2.830 | 2.830 | 14,200 | -0.10(-3.41%) |
May 05, 2004 | 2.800 | 2.930 | 2.800 | 2.930 | 11,800 | +0.20(+7.33%) |
May 04, 2004 | 2.700 | 2.740 | 2.700 | 2.730 | 1,200 | +0.13(+5.00%) |
May 03, 2004 | 2.590 | 2.800 | 2.530 | 2.600 | 8,400 | +0.04(+1.56%) |
Apr 30, 2004 | 2.840 | 3.000 | 2.550 | 2.560 | 17,700 | -0.26(-9.22%) |
Apr 29, 2004 | 2.830 | 2.950 | 2.800 | 2.820 | 5,400 | -0.03(-1.05%) |
Apr 28, 2004 | 2.910 | 2.910 | 2.850 | 2.850 | 5,300 | -0.05(-1.72%) |
Apr 27, 2004 | 3.000 | 3.000 | 2.900 | 2.900 | 5,900 | -0.03(-0.96%) |
Apr 26, 2004 | 3.000 | 3.050 | 2.860 | 2.928 | 11,800 | -0.07(-2.40%) |
Apr 23, 2004 | 3.060 | 3.060 | 2.970 | 3.000 | 8,900 | -0.07(-2.28%) |
Apr 22, 2004 | 3.000 | 3.110 | 2.990 | 3.070 | 23,400 | -0.02(-0.65%) |
Apr 21, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 3.090 | 3.100 | 3.050 | 3.090 | 7,700 | -0.01(-0.32%) |
Apr 19, 2004 | 2.980 | 3.110 | 2.900 | 3.100 | 10,400 | +0.03(+0.98%) |
Apr 16, 2004 | 2.830 | 3.100 | 2.830 | 3.070 | 13,500 | +0.12(+4.07%) |
Apr 15, 2004 | 2.900 | 3.100 | 2.860 | 2.950 | 15,700 | -0.04(-1.34%) |
Apr 14, 2004 | 2.990 | 3.060 | 2.850 | 2.990 | 9,200 | -0.02(-0.66%) |
Apr 13, 2004 | 2.900 | 3.050 | 2.900 | 3.010 | 4,400 | -0.04(-1.31%) |
Apr 12, 2004 | 2.960 | 3.090 | 2.900 | 3.050 | 2,700 | -0.10(-3.17%) |
Apr 08, 2004 | 3.040 | 3.150 | 2.950 | 3.150 | 4,200 | +0.07(+2.27%) |
Apr 07, 2004 | 2.980 | 3.090 | 2.980 | 3.080 | 5,200 | +0.07(+2.33%) |
Apr 06, 2004 | 3.130 | 3.140 | 2.950 | 3.010 | 8,900 | +0.01(+0.33%) |
Apr 05, 2004 | 3.030 | 3.110 | 2.910 | 3.000 | 10,400 | +0.00(+0.00%) |
Apr 02, 2004 | 3.050 | 3.130 | 2.950 | 3.000 | 27,400 | -0.01(-0.33%) |
Apr 01, 2004 | 3.040 | 3.120 | 3.010 | 3.010 | 1,800 | +0.01(+0.33%) |
Mar 31, 2004 | 3.020 | 3.120 | 3.000 | 3.000 | 4,700 | -0.15(-4.76%) |
Mar 30, 2004 | 3.090 | 3.150 | 3.090 | 3.150 | 3,700 | +0.08(+2.61%) |
Mar 29, 2004 | 3.160 | 3.160 | 2.940 | 3.070 | 5,200 | +0.07(+2.33%) |
Mar 26, 2004 | 3.000 | 3.090 | 2.940 | 3.000 | 7,400 | -0.06(-1.96%) |
Mar 25, 2004 | 3.040 | 3.060 | 3.040 | 3.060 | 3,000 | +0.04(+1.32%) |
Mar 24, 2004 | 3.011 | 3.020 | 3.011 | 3.020 | 1,200 | +0.01(+0.33%) |
Mar 23, 2004 | 2.910 | 3.050 | 2.900 | 3.010 | 6,700 | -0.01(-0.33%) |
Mar 22, 2004 | 3.000 | 3.020 | 2.950 | 3.020 | 15,700 | -0.03(-0.98%) |
Mar 19, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 24,500 | +0.05(+1.67%) |
Mar 18, 2004 | 2.870 | 3.010 | 2.870 | 3.000 | 8,000 | +0.00(+0.00%) |
Mar 17, 2004 | 2.940 | 3.060 | 2.930 | 3.000 | 10,300 | -0.03(-0.99%) |
Mar 16, 2004 | 2.960 | 3.050 | 2.950 | 3.030 | 4,000 | +0.13(+4.48%) |
Mar 15, 2004 | 2.930 | 3.020 | 2.900 | 2.900 | 5,700 | -0.15(-4.92%) |
Mar 12, 2004 | 2.980 | 3.060 | 2.980 | 3.050 | 3,600 | +0.10(+3.39%) |
Mar 11, 2004 | 3.025 | 3.110 | 2.900 | 2.950 | 8,600 | -0.01(-0.34%) |
Mar 10, 2004 | 3.100 | 3.120 | 2.960 | 2.960 | 3,700 | -0.02(-0.67%) |
Mar 09, 2004 | 2.980 | 3.140 | 2.960 | 2.980 | 15,500 | +0.00(+0.00%) |
Mar 08, 2004 | 2.930 | 2.990 | 2.930 | 2.980 | 2,900 | -0.01(-0.37%) |
Mar 05, 2004 | 3.110 | 3.130 | 2.920 | 2.991 | 4,000 | -0.16(-5.05%) |
Mar 04, 2004 | 2.970 | 3.150 | 2.950 | 3.150 | 4,800 | +0.14(+4.65%) |
Mar 03, 2004 | 3.160 | 3.160 | 2.910 | 3.010 | 9,200 | +0.03(+1.01%) |
Mar 02, 2004 | 3.060 | 3.090 | 2.940 | 2.980 | 16,100 | -0.24(-7.45%) |