Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
May 27, 2004 | 3.900 | 3.900 | 3.850 | 3.850 | 1,500 | -0.06(-1.53%) |
May 26, 2004 | 3.820 | 3.910 | 3.820 | 3.910 | 2,500 | -0.09(-2.25%) |
May 25, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 20, 2004 | 3.920 | 4.000 | 3.920 | 4.000 | 900 | -0.11(-2.68%) |
May 19, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.09(+2.24%) |
May 18, 2004 | 3.980 | 4.020 | 3.980 | 4.020 | 700 | +0.00(+0.00%) |
May 17, 2004 | 4.130 | 4.130 | 4.020 | 4.020 | 2,600 | -0.18(-4.29%) |
May 14, 2004 | 4.300 | 4.300 | 4.200 | 4.200 | 900 | -0.20(-4.55%) |
May 13, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.10(-2.22%) |
May 11, 2004 | 4.750 | 4.800 | 4.500 | 4.500 | 5,500 | +0.00(+0.00%) |
May 10, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.16(-3.43%) |
May 06, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
May 05, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
May 04, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 100 | +0.12(+2.64%) |
May 03, 2004 | 4.600 | 4.600 | 4.540 | 4.540 | 1,000 | -0.02(-0.44%) |
Apr 30, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.09(-1.94%) |
Apr 29, 2004 | 4.700 | 4.700 | 4.650 | 4.650 | 2,800 | -0.33(-6.63%) |
Apr 28, 2004 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 4.900 | 4.980 | 4.850 | 4.980 | 3,900 | +0.18(+3.75%) |
Apr 26, 2004 | 4.900 | 4.950 | 4.800 | 4.800 | 14,100 | +0.15(+3.23%) |
Apr 23, 2004 | 4.650 | 4.750 | 4.500 | 4.650 | 7,100 | +0.25(+5.68%) |
Apr 22, 2004 | 3.950 | 4.400 | 3.950 | 4.400 | 5,700 | +0.57(+14.88%) |
Apr 21, 2004 | 3.800 | 3.830 | 3.800 | 3.830 | 500 | -0.02(-0.52%) |
Apr 20, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.05(+1.32%) |
Apr 19, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 400 | -0.10(-2.56%) |
Apr 16, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 3.900 | 4.000 | 3.900 | 3.900 | 5,400 | +0.01(+0.26%) |
Apr 14, 2004 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | +0.08(+2.10%) |
Apr 13, 2004 | 3.800 | 3.810 | 3.700 | 3.810 | 900 | -0.03(-0.78%) |
Apr 12, 2004 | 3.690 | 3.840 | 3.680 | 3.840 | 3,500 | +0.25(+6.96%) |
Apr 08, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 300 | -0.10(-2.71%) |
Apr 07, 2004 | 3.750 | 3.750 | 3.590 | 3.690 | 2,100 | +0.04(+1.10%) |
Apr 06, 2004 | 3.550 | 3.650 | 3.550 | 3.650 | 400 | +0.00(+0.00%) |
Apr 05, 2004 | 3.340 | 3.650 | 3.340 | 3.650 | 1,600 | +0.40(+12.31%) |
Apr 02, 2004 | 2.750 | 3.250 | 2.750 | 3.250 | 6,700 | +0.53(+19.49%) |
Apr 01, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 2,000 | +0.00(+0.00%) |
Mar 31, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2.800 | 2.800 | 2.720 | 2.720 | 33,200 | -0.07(-2.51%) |
Mar 19, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 700 | -0.10(-3.46%) |
Mar 15, 2004 | 2.800 | 2.890 | 2.800 | 2.890 | 1,600 | +0.03(+1.05%) |
Mar 12, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 500 | -0.10(-3.38%) |
Mar 05, 2004 | 3.030 | 3.030 | 2.960 | 2.960 | 1,700 | -0.05(-1.66%) |
Mar 04, 2004 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | -0.04(-1.31%) |
Mar 02, 2004 | 3.060 | 3.060 | 3.050 | 3.050 | 1,300 | -0.03(-0.97%) |