Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.013 | 3.029 | 3.013 | 3.029 | 3,821 | +0.00(+0.04%) |
May 27, 2004 | 3.205 | 3.205 | 3.027 | 3.027 | 3,821 | -0.05(-1.57%) |
May 26, 2004 | 3.043 | 3.103 | 3.029 | 3.076 | 33,630 | +0.03(+1.07%) |
May 25, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
May 24, 2004 | 3.075 | 3.075 | 3.043 | 3.043 | 2,292 | -0.10(-3.04%) |
May 21, 2004 | 3.139 | 3.139 | 3.139 | 3.139 | 764 | +0.07(+2.43%) |
May 20, 2004 | 3.064 | 3.064 | 3.064 | 3.064 | 0 | +0.00(+0.00%) |
May 19, 2004 | 3.140 | 3.140 | 3.064 | 3.064 | 52,738 | +0.01(+0.17%) |
May 18, 2004 | 3.140 | 3.140 | 3.059 | 3.059 | 22,165 | -0.02(-0.51%) |
May 17, 2004 | 3.205 | 3.205 | 3.075 | 3.075 | 3,057 | -0.10(-3.29%) |
May 14, 2004 | 3.183 | 3.183 | 3.075 | 3.179 | 28,280 | -0.00(-0.12%) |
May 13, 2004 | 3.140 | 3.205 | 3.140 | 3.183 | 12,229 | -0.02(-0.69%) |
May 12, 2004 | 3.205 | 3.205 | 3.205 | 3.205 | 764 | +0.07(+2.08%) |
May 11, 2004 | 3.101 | 3.160 | 3.101 | 3.140 | 26,751 | +0.04(+1.22%) |
May 10, 2004 | 3.114 | 3.114 | 3.101 | 3.102 | 12,993 | -0.01(-0.38%) |
May 07, 2004 | 3.114 | 3.114 | 3.114 | 3.114 | 15,286 | +0.04(+1.28%) |
May 06, 2004 | 3.075 | 3.075 | 3.075 | 3.075 | 2,292 | -0.04(-1.26%) |
May 05, 2004 | 3.114 | 3.114 | 3.114 | 3.114 | 0 | +0.00(+0.00%) |
May 04, 2004 | 3.107 | 3.114 | 3.107 | 3.114 | 16,815 | -0.21(-6.23%) |
May 03, 2004 | 3.271 | 3.321 | 3.107 | 3.321 | 6,878 | +0.20(+6.30%) |
Apr 30, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 3.238 | 3.238 | 3.114 | 3.124 | 30,573 | +0.05(+1.60%) |
Apr 26, 2004 | 3.077 | 3.077 | 3.042 | 3.075 | 14,522 | -0.02(-0.55%) |
Apr 23, 2004 | 3.140 | 3.153 | 3.092 | 3.092 | 42,802 | -0.10(-3.24%) |
Apr 22, 2004 | 3.140 | 3.195 | 3.140 | 3.195 | 9,936 | +0.05(+1.75%) |
Apr 21, 2004 | 3.143 | 3.145 | 3.140 | 3.140 | 9,171 | -0.18(-5.36%) |
Apr 20, 2004 | 3.141 | 3.318 | 3.140 | 3.318 | 48,152 | -0.07(-1.97%) |
Apr 19, 2004 | 3.385 | 3.385 | 3.385 | 3.385 | 764 | +0.00(+0.08%) |
Apr 16, 2004 | 3.173 | 3.382 | 3.140 | 3.382 | 3,821 | +0.24(+7.71%) |
Apr 15, 2004 | 3.335 | 3.335 | 3.140 | 3.140 | 7,643 | -0.02(-0.62%) |
Apr 14, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 5,350 | +0.00(+0.00%) |
Apr 12, 2004 | 3.167 | 3.170 | 3.160 | 3.160 | 3,821 | -0.11(-3.40%) |
Apr 08, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 2,292 | +0.12(+3.73%) |
Apr 07, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 1,528 | -0.23(-6.73%) |
Apr 02, 2004 | 3.381 | 3.381 | 3.381 | 3.381 | 1,528 | +0.06(+1.81%) |
Apr 01, 2004 | 3.321 | 3.321 | 3.321 | 3.321 | 3,057 | -0.04(-1.24%) |
Mar 31, 2004 | 3.362 | 3.362 | 3.352 | 3.362 | 2,292 | +0.00(+0.00%) |
Mar 30, 2004 | 3.362 | 3.362 | 3.362 | 3.362 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.297 | 3.362 | 3.297 | 3.362 | 3,057 | +0.09(+2.80%) |
Mar 26, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.271 | 3.271 | 3.271 | 3.271 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 3.287 | 3.287 | 3.271 | 3.271 | 9,171 | -0.04(-1.15%) |
Mar 23, 2004 | 3.309 | 3.309 | 3.309 | 3.309 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3.309 | 3.309 | 3.309 | 3.309 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 3.309 | 3.309 | 3.309 | 3.309 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 3.339 | 3.339 | 3.309 | 3.309 | 3,057 | -0.03(-0.78%) |
Mar 17, 2004 | 3.335 | 3.335 | 3.335 | 3.335 | 3,821 | -0.00(-0.04%) |
Mar 16, 2004 | 3.369 | 3.369 | 3.335 | 3.336 | 12,993 | -0.21(-5.80%) |
Mar 15, 2004 | 3.402 | 3.542 | 3.402 | 3.542 | 3,821 | +0.07(+2.15%) |
Mar 12, 2004 | 3.548 | 3.548 | 3.467 | 3.467 | 19,108 | -0.08(-2.29%) |
Mar 11, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 1,528 | +0.08(+2.34%) |
Mar 09, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 14,522 | +0.00(+0.00%) |
Mar 08, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 12,993 | -0.01(-0.15%) |
Mar 04, 2004 | 3.469 | 3.475 | 3.469 | 3.472 | 8,407 | -0.08(-2.14%) |
Mar 03, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 764 | +0.00(+0.00%) |
Mar 02, 2004 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.00%) |