Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.500 | 3.550 | 3.490 | 3.500 | 1,500 | +0.10(+2.94%) |
May 27, 2004 | 3.550 | 3.550 | 3.400 | 3.400 | 3,200 | -0.17(-4.76%) |
May 26, 2004 | 3.490 | 3.570 | 3.490 | 3.570 | 2,700 | +0.08(+2.29%) |
May 25, 2004 | 3.200 | 3.490 | 3.200 | 3.490 | 6,000 | +0.21(+6.40%) |
May 24, 2004 | 3.300 | 3.310 | 3.270 | 3.280 | 1,100 | -0.10(-2.96%) |
May 21, 2004 | 3.380 | 3.380 | 3.380 | 3.380 | 1,100 | -0.07(-2.03%) |
May 20, 2004 | 3.450 | 3.460 | 3.450 | 3.450 | 3,200 | -0.09(-2.54%) |
May 19, 2004 | 3.500 | 3.540 | 3.410 | 3.540 | 1,500 | +0.04(+1.14%) |
May 18, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
May 17, 2004 | 3.420 | 3.990 | 3.420 | 3.500 | 50,000 | +0.03(+0.86%) |
May 14, 2004 | 3.520 | 3.580 | 3.470 | 3.470 | 2,300 | -0.11(-3.07%) |
May 13, 2004 | 3.600 | 3.600 | 3.580 | 3.580 | 300 | +0.04(+1.13%) |
May 12, 2004 | 3.580 | 3.580 | 3.480 | 3.540 | 4,200 | -0.04(-1.12%) |
May 11, 2004 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.750 | 3.760 | 3.560 | 3.580 | 11,800 | -0.07(-1.92%) |
May 07, 2004 | 3.630 | 3.650 | 3.620 | 3.650 | 6,500 | +0.02(+0.55%) |
May 06, 2004 | 3.340 | 3.640 | 3.320 | 3.630 | 13,600 | +0.33(+10.00%) |
May 05, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.06(+1.85%) |
May 04, 2004 | 3.200 | 3.240 | 3.200 | 3.240 | 800 | +0.04(+1.25%) |
May 03, 2004 | 3.220 | 3.300 | 3.100 | 3.200 | 4,700 | -0.12(-3.61%) |
Apr 30, 2004 | 3.400 | 3.400 | 3.300 | 3.320 | 3,600 | -0.18(-5.14%) |
Apr 29, 2004 | 3.600 | 3.600 | 3.400 | 3.500 | 18,400 | +0.00(+0.00%) |
Apr 28, 2004 | 3.560 | 3.560 | 3.430 | 3.500 | 3,400 | -0.18(-4.89%) |
Apr 27, 2004 | 3.680 | 3.680 | 3.680 | 3.680 | 400 | +0.10(+2.79%) |
Apr 26, 2004 | 3.760 | 3.760 | 3.550 | 3.580 | 4,400 | -0.22(-5.79%) |
Apr 23, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 6,500 | -0.01(-0.26%) |
Apr 22, 2004 | 3.850 | 3.900 | 3.800 | 3.810 | 4,400 | +0.00(+0.00%) |
Apr 21, 2004 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | -0.14(-3.54%) |
Apr 20, 2004 | 3.920 | 3.950 | 3.800 | 3.950 | 16,800 | +0.10(+2.60%) |
Apr 19, 2004 | 3.750 | 3.850 | 3.650 | 3.850 | 15,700 | +0.20(+5.48%) |
Apr 16, 2004 | 3.800 | 3.800 | 3.550 | 3.650 | 4,300 | -0.05(-1.35%) |
Apr 15, 2004 | 3.720 | 3.720 | 3.690 | 3.700 | 5,700 | -0.11(-2.89%) |
Apr 14, 2004 | 3.810 | 3.820 | 3.810 | 3.810 | 500 | +0.03(+0.79%) |
Apr 13, 2004 | 3.950 | 3.970 | 3.780 | 3.780 | 3,800 | -0.07(-1.82%) |
Apr 12, 2004 | 3.920 | 4.000 | 3.850 | 3.850 | 12,500 | -0.15(-3.75%) |
Apr 08, 2004 | 4.000 | 4.000 | 3.960 | 4.000 | 7,600 | +0.00(+0.00%) |
Apr 07, 2004 | 4.000 | 4.000 | 3.960 | 4.000 | 51,400 | +0.00(+0.00%) |
Apr 06, 2004 | 4.050 | 4.050 | 3.950 | 4.000 | 22,900 | +0.00(+0.00%) |
Apr 05, 2004 | 4.050 | 4.070 | 4.000 | 4.000 | 3,600 | -0.04(-0.99%) |
Apr 02, 2004 | 4.050 | 4.050 | 4.040 | 4.040 | 2,300 | +0.04(+1.00%) |
Apr 01, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 7,600 | -0.05(-1.23%) |
Mar 31, 2004 | 4.000 | 4.050 | 3.920 | 4.050 | 2,200 | +0.05(+1.25%) |
Mar 30, 2004 | 3.700 | 4.000 | 3.700 | 4.000 | 10,600 | +0.28(+7.53%) |
Mar 29, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 | -0.01(-0.27%) |
Mar 26, 2004 | 3.790 | 3.790 | 3.730 | 3.730 | 200 | +0.03(+0.81%) |
Mar 25, 2004 | 3.700 | 3.700 | 3.650 | 3.700 | 1,200 | +0.00(+0.00%) |
Mar 24, 2004 | 3.800 | 3.840 | 3.700 | 3.700 | 800 | -0.13(-3.39%) |
Mar 23, 2004 | 3.720 | 3.830 | 3.700 | 3.830 | 1,000 | +0.12(+3.23%) |
Mar 22, 2004 | 3.750 | 3.750 | 3.710 | 3.710 | 3,900 | +0.00(+0.00%) |
Mar 19, 2004 | 3.720 | 3.720 | 3.710 | 3.710 | 2,400 | +0.00(+0.00%) |
Mar 18, 2004 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | -0.13(-3.39%) |
Mar 17, 2004 | 3.610 | 3.840 | 3.610 | 3.840 | 9,000 | +0.23(+6.37%) |
Mar 16, 2004 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 | +0.00(+0.00%) |
Mar 15, 2004 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 | +0.00(+0.00%) |
Mar 12, 2004 | 3.700 | 3.700 | 3.610 | 3.610 | 2,100 | -0.09(-2.43%) |
Mar 11, 2004 | 3.750 | 3.750 | 3.700 | 3.700 | 300 | +0.01(+0.27%) |
Mar 10, 2004 | 3.700 | 3.700 | 3.690 | 3.690 | 500 | -0.02(-0.54%) |
Mar 09, 2004 | 3.750 | 3.750 | 3.700 | 3.710 | 2,300 | -0.14(-3.64%) |
Mar 08, 2004 | 3.710 | 3.850 | 3.700 | 3.850 | 4,100 | +0.15(+4.05%) |
Mar 05, 2004 | 3.720 | 3.780 | 3.700 | 3.700 | 5,300 | -0.02(-0.54%) |
Mar 04, 2004 | 3.890 | 3.890 | 3.720 | 3.720 | 5,600 | -0.13(-3.38%) |
Mar 03, 2004 | 3.850 | 4.100 | 3.850 | 3.850 | 10,200 | +0.10(+2.67%) |
Mar 02, 2004 | 3.760 | 3.760 | 3.750 | 3.750 | 1,800 | +0.00(+0.00%) |