Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.800 | 4.800 | 4.250 | 4.500 | 4,800 | -0.20(-4.26%) |
May 27, 2004 | 3.950 | 4.700 | 3.950 | 4.700 | 9,700 | +0.70(+17.50%) |
May 26, 2004 | 4.000 | 4.350 | 4.000 | 4.000 | 2,500 | -0.20(-4.76%) |
May 25, 2004 | 4.000 | 4.600 | 4.000 | 4.200 | 8,200 | +0.00(+0.00%) |
May 24, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.050 | 4.200 | 4.050 | 4.200 | 4,000 | -0.15(-3.45%) |
May 20, 2004 | 4.100 | 4.700 | 4.050 | 4.350 | 10,000 | -0.05(-1.14%) |
May 19, 2004 | 4.300 | 4.600 | 4.250 | 4.400 | 4,200 | +0.10(+2.33%) |
May 18, 2004 | 4.600 | 4.600 | 4.050 | 4.300 | 7,900 | +0.05(+1.18%) |
May 17, 2004 | 4.500 | 4.700 | 4.050 | 4.250 | 9,800 | -0.25(-5.56%) |
May 14, 2004 | 4.400 | 4.650 | 4.350 | 4.500 | 6,900 | +0.09(+2.04%) |
May 13, 2004 | 4.200 | 4.410 | 4.200 | 4.410 | 8,800 | +0.36(+8.89%) |
May 12, 2004 | 4.100 | 4.260 | 4.050 | 4.050 | 4,100 | -0.16(-3.80%) |
May 11, 2004 | 4.150 | 4.210 | 4.150 | 4.210 | 3,900 | -0.24(-5.39%) |
May 10, 2004 | 4.550 | 4.700 | 4.200 | 4.450 | 13,600 | -0.50(-10.10%) |
May 07, 2004 | 4.950 | 5.100 | 4.950 | 4.950 | 4,300 | -0.05(-1.00%) |
May 06, 2004 | 5.100 | 5.100 | 4.900 | 5.000 | 9,200 | +0.00(+0.00%) |
May 05, 2004 | 4.750 | 5.100 | 4.750 | 5.000 | 5,100 | +0.20(+4.17%) |
May 04, 2004 | 4.900 | 5.100 | 4.500 | 4.800 | 9,500 | +0.10(+2.13%) |
May 03, 2004 | 4.500 | 4.700 | 4.200 | 4.700 | 16,300 | +0.15(+3.30%) |
Apr 30, 2004 | 4.700 | 5.200 | 4.500 | 4.550 | 18,300 | -0.35(-7.14%) |
Apr 29, 2004 | 5.100 | 5.100 | 4.900 | 4.900 | 3,900 | -0.10(-2.00%) |
Apr 28, 2004 | 5.000 | 5.200 | 5.000 | 5.000 | 5,400 | -0.15(-2.91%) |
Apr 27, 2004 | 5.900 | 5.900 | 5.000 | 5.150 | 11,200 | -0.75(-12.71%) |
Apr 26, 2004 | 4.850 | 6.000 | 4.850 | 5.900 | 15,900 | +1.05(+21.65%) |
Apr 23, 2004 | 5.150 | 5.600 | 4.700 | 4.850 | 31,700 | -0.55(-10.19%) |
Apr 22, 2004 | 5.250 | 5.600 | 4.900 | 5.400 | 41,000 | +0.40(+8.00%) |
Apr 21, 2004 | 4.600 | 5.350 | 3.700 | 5.000 | 106,400 | -0.25(-4.76%) |
Apr 20, 2004 | 6.150 | 7.000 | 5.250 | 5.250 | 197,100 | -2.65(-33.54%) |
Apr 16, 2004 | 8.050 | 8.200 | 7.900 | 7.900 | 9,000 | -0.15(-1.86%) |
Apr 15, 2004 | 8.050 | 8.200 | 8.050 | 8.050 | 4,800 | -0.15(-1.83%) |
Apr 14, 2004 | 8.400 | 8.400 | 8.050 | 8.200 | 5,300 | +0.10(+1.23%) |
Apr 13, 2004 | 7.950 | 8.400 | 7.950 | 8.100 | 13,700 | +0.10(+1.25%) |
Apr 12, 2004 | 8.400 | 8.500 | 7.990 | 8.000 | 23,200 | -0.40(-4.76%) |
Apr 08, 2004 | 8.400 | 8.800 | 8.400 | 8.400 | 11,600 | -0.20(-2.33%) |
Apr 07, 2004 | 8.920 | 9.010 | 8.400 | 8.600 | 19,000 | -0.40(-4.44%) |
Apr 06, 2004 | 9.300 | 9.300 | 8.920 | 9.000 | 6,900 | -0.10(-1.10%) |
Apr 05, 2004 | 8.900 | 9.200 | 8.900 | 9.100 | 16,500 | +0.20(+2.25%) |
Apr 02, 2004 | 9.200 | 9.400 | 8.900 | 8.900 | 12,400 | -0.30(-3.26%) |
Apr 01, 2004 | 9.650 | 9.650 | 9.100 | 9.200 | 12,100 | -0.35(-3.66%) |
Mar 31, 2004 | 9.000 | 9.650 | 8.600 | 9.550 | 25,700 | +0.85(+9.77%) |
Mar 30, 2004 | 8.750 | 9.000 | 8.400 | 8.700 | 42,200 | +0.18(+2.11%) |
Mar 29, 2004 | 10.30 | 10.50 | 8.050 | 8.520 | 62,000 | -1.98(-18.86%) |
Mar 26, 2004 | 10.60 | 10.70 | 10.20 | 10.50 | 29,100 | +0.00(+0.00%) |
Mar 25, 2004 | 10.50 | 11.25 | 10.50 | 10.50 | 7,600 | -0.50(-4.55%) |
Mar 24, 2004 | 10.85 | 11.30 | 10.50 | 11.00 | 12,600 | +0.00(+0.00%) |
Mar 23, 2004 | 11.10 | 11.30 | 10.75 | 11.00 | 20,900 | -0.20(-1.79%) |
Mar 22, 2004 | 11.20 | 11.60 | 11.10 | 11.20 | 19,300 | -0.40(-3.45%) |
Mar 19, 2004 | 12.00 | 12.10 | 11.50 | 11.60 | 8,000 | -0.40(-3.33%) |
Mar 18, 2004 | 11.45 | 12.30 | 11.45 | 12.00 | 14,300 | +0.55(+4.80%) |
Mar 17, 2004 | 11.15 | 11.45 | 11.15 | 11.45 | 25,300 | +0.30(+2.69%) |
Mar 16, 2004 | 11.15 | 11.35 | 11.15 | 11.15 | 14,300 | -0.40(-3.46%) |
Mar 15, 2004 | 11.50 | 11.95 | 11.20 | 11.55 | 6,100 | +0.25(+2.21%) |
Mar 12, 2004 | 11.30 | 11.50 | 11.30 | 11.30 | 3,400 | -0.20(-1.74%) |
Mar 11, 2004 | 11.20 | 11.50 | 11.20 | 11.50 | 8,300 | +0.20(+1.77%) |
Mar 10, 2004 | 11.35 | 11.70 | 11.30 | 11.30 | 6,300 | -0.05(-0.44%) |
Mar 09, 2004 | 11.50 | 12.10 | 11.30 | 11.35 | 5,300 | -0.75(-6.20%) |
Mar 08, 2004 | 11.50 | 12.10 | 11.20 | 12.10 | 21,400 | +0.10(+0.83%) |
Mar 05, 2004 | 12.30 | 12.30 | 11.60 | 12.00 | 10,800 | +0.00(+0.00%) |
Mar 04, 2004 | 12.15 | 12.20 | 12.00 | 12.00 | 5,900 | -0.20(-1.64%) |
Mar 03, 2004 | 12.35 | 12.35 | 12.15 | 12.20 | 6,300 | -0.15(-1.21%) |
Mar 02, 2004 | 12.35 | 12.45 | 12.15 | 12.35 | 3,400 | +0.25(+2.07%) |