Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.950 | 3.000 | 2.950 | 3.000 | 28,700 | -0.05(-1.64%) |
May 27, 2004 | 3.050 | 3.100 | 2.970 | 3.050 | 12,500 | +0.10(+3.39%) |
May 26, 2004 | 2.950 | 3.000 | 2.920 | 2.950 | 14,900 | -0.05(-1.67%) |
May 25, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 19,200 | -0.10(-3.23%) |
May 24, 2004 | 3.100 | 3.100 | 2.950 | 3.100 | 18,100 | +0.02(+0.65%) |
May 21, 2004 | 3.150 | 3.200 | 3.080 | 3.080 | 18,000 | -0.13(-4.05%) |
May 20, 2004 | 3.190 | 3.280 | 3.140 | 3.210 | 22,900 | +0.00(+0.00%) |
May 19, 2004 | 3.190 | 3.250 | 3.000 | 3.210 | 43,100 | +0.06(+1.90%) |
May 18, 2004 | 3.000 | 3.200 | 2.900 | 3.150 | 27,100 | +0.20(+6.78%) |
May 17, 2004 | 2.950 | 3.000 | 2.900 | 2.950 | 15,100 | -0.05(-1.67%) |
May 14, 2004 | 3.000 | 3.280 | 2.950 | 3.000 | 17,400 | +0.00(+0.00%) |
May 13, 2004 | 3.000 | 3.100 | 2.920 | 3.000 | 12,600 | +0.04(+1.35%) |
May 12, 2004 | 2.930 | 3.050 | 2.910 | 2.960 | 46,600 | +0.02(+0.68%) |
May 11, 2004 | 3.000 | 3.010 | 2.900 | 2.940 | 25,900 | -0.06(-2.00%) |
May 10, 2004 | 3.060 | 3.090 | 3.000 | 3.000 | 32,700 | -0.11(-3.54%) |
May 07, 2004 | 3.070 | 3.150 | 3.060 | 3.110 | 15,900 | -0.04(-1.27%) |
May 06, 2004 | 3.150 | 3.200 | 3.060 | 3.150 | 11,000 | +0.00(+0.00%) |
May 05, 2004 | 3.200 | 3.200 | 3.060 | 3.150 | 13,600 | +0.00(+0.00%) |
May 04, 2004 | 3.010 | 3.200 | 3.000 | 3.150 | 21,300 | +0.05(+1.61%) |
May 03, 2004 | 3.120 | 3.140 | 3.050 | 3.100 | 9,500 | -0.05(-1.59%) |
Apr 30, 2004 | 3.150 | 3.250 | 3.050 | 3.150 | 40,000 | -0.01(-0.32%) |
Apr 29, 2004 | 3.250 | 3.250 | 3.160 | 3.160 | 13,100 | -0.09(-2.77%) |
Apr 28, 2004 | 3.250 | 3.340 | 3.150 | 3.250 | 41,600 | +0.00(+0.00%) |
Apr 27, 2004 | 3.400 | 3.470 | 3.250 | 3.250 | 25,800 | -0.09(-2.69%) |
Apr 26, 2004 | 3.450 | 3.480 | 3.260 | 3.340 | 27,100 | -0.06(-1.76%) |
Apr 23, 2004 | 3.480 | 3.480 | 3.360 | 3.400 | 18,300 | -0.06(-1.73%) |
Apr 22, 2004 | 3.490 | 3.490 | 3.400 | 3.460 | 89,200 | -0.02(-0.57%) |
Apr 21, 2004 | 3.250 | 3.490 | 3.250 | 3.480 | 45,800 | +0.18(+5.45%) |
Apr 20, 2004 | 3.350 | 3.420 | 3.260 | 3.300 | 56,400 | -0.10(-2.94%) |
Apr 19, 2004 | 3.430 | 3.430 | 3.310 | 3.400 | 45,900 | +0.01(+0.29%) |
Apr 16, 2004 | 3.200 | 3.400 | 3.110 | 3.390 | 133,000 | +0.27(+8.65%) |
Apr 15, 2004 | 3.100 | 3.140 | 3.000 | 3.120 | 14,900 | +0.07(+2.30%) |
Apr 14, 2004 | 3.120 | 3.170 | 3.050 | 3.050 | 19,700 | -0.11(-3.48%) |
Apr 13, 2004 | 3.090 | 3.200 | 3.090 | 3.160 | 44,600 | +0.07(+2.27%) |
Apr 12, 2004 | 3.090 | 3.090 | 3.050 | 3.090 | 32,000 | +0.00(+0.00%) |
Apr 08, 2004 | 3.050 | 3.140 | 3.050 | 3.090 | 18,800 | +0.00(+0.00%) |
Apr 07, 2004 | 3.040 | 3.090 | 3.010 | 3.090 | 27,600 | +0.00(+0.00%) |
Apr 06, 2004 | 3.030 | 3.090 | 3.000 | 3.090 | 33,000 | -0.01(-0.32%) |
Apr 05, 2004 | 3.060 | 3.100 | 3.020 | 3.100 | 11,900 | -0.02(-0.64%) |
Apr 02, 2004 | 3.100 | 3.200 | 3.060 | 3.120 | 35,500 | +0.01(+0.32%) |
Apr 01, 2004 | 3.050 | 3.140 | 3.030 | 3.110 | 32,100 | +0.06(+1.97%) |
Mar 31, 2004 | 3.300 | 3.300 | 3.050 | 3.050 | 50,200 | -0.24(-7.29%) |
Mar 30, 2004 | 3.200 | 3.340 | 3.200 | 3.290 | 31,700 | +0.05(+1.54%) |
Mar 29, 2004 | 3.170 | 3.240 | 3.050 | 3.240 | 33,200 | -0.03(-0.92%) |
Mar 26, 2004 | 3.300 | 3.400 | 3.250 | 3.270 | 29,800 | -0.13(-3.82%) |
Mar 25, 2004 | 3.500 | 3.550 | 3.300 | 3.400 | 51,800 | -0.07(-2.02%) |
Mar 24, 2004 | 3.150 | 3.520 | 3.150 | 3.470 | 95,800 | +0.26(+8.10%) |
Mar 23, 2004 | 3.100 | 3.230 | 3.100 | 3.210 | 26,100 | -0.04(-1.23%) |
Mar 22, 2004 | 3.300 | 3.340 | 3.200 | 3.250 | 32,900 | -0.07(-2.11%) |
Mar 19, 2004 | 3.350 | 3.400 | 3.300 | 3.320 | 40,500 | -0.03(-0.90%) |
Mar 18, 2004 | 3.300 | 3.410 | 3.000 | 3.350 | 47,300 | +0.04(+1.21%) |
Mar 17, 2004 | 3.200 | 3.600 | 3.100 | 3.310 | 185,400 | +0.26(+8.52%) |
Mar 16, 2004 | 2.850 | 3.050 | 2.850 | 3.050 | 108,000 | +0.14(+4.81%) |
Mar 15, 2004 | 2.850 | 2.940 | 2.760 | 2.910 | 34,100 | +0.05(+1.75%) |
Mar 12, 2004 | 2.930 | 3.000 | 2.800 | 2.860 | 63,200 | -0.02(-0.69%) |
Mar 11, 2004 | 2.780 | 2.900 | 2.710 | 2.880 | 111,100 | +0.15(+5.49%) |
Mar 10, 2004 | 2.550 | 2.730 | 2.550 | 2.730 | 117,600 | +0.18(+7.06%) |
Mar 09, 2004 | 2.510 | 2.590 | 2.510 | 2.550 | 23,500 | +0.05(+2.00%) |
Mar 08, 2004 | 2.640 | 2.640 | 2.500 | 2.500 | 62,200 | -0.11(-4.21%) |
Mar 05, 2004 | 2.550 | 2.610 | 2.490 | 2.610 | 47,100 | +0.11(+4.40%) |
Mar 04, 2004 | 2.450 | 2.520 | 2.450 | 2.500 | 42,200 | +0.08(+3.31%) |
Mar 03, 2004 | 2.490 | 2.490 | 2.370 | 2.420 | 48,900 | +0.01(+0.41%) |
Mar 02, 2004 | 2.350 | 2.450 | 2.300 | 2.410 | 27,900 | +0.14(+6.17%) |