Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.725 | 3.725 | 3.725 | 3.725 | 200 | -0.02(-0.67%) |
Apr 29, 2004 | 3.750 | 3.750 | 3.750 | 3.750 | 4,200 | +0.02(+0.67%) |
Apr 28, 2004 | 3.725 | 3.725 | 3.725 | 3.725 | 2,000 | -0.02(-0.67%) |
Apr 27, 2004 | 3.737 | 3.750 | 3.737 | 3.750 | 23,600 | +0.04(+1.01%) |
Apr 26, 2004 | 3.712 | 3.712 | 3.712 | 3.712 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 3.712 | 3.712 | 3.712 | 3.712 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.712 | 3.712 | 3.712 | 3.712 | 800 | +0.02(+0.68%) |
Apr 21, 2004 | 3.703 | 3.703 | 3.655 | 3.688 | 28,200 | -0.08(-2.06%) |
Apr 20, 2004 | 3.765 | 3.775 | 3.765 | 3.765 | 3,200 | -0.02(-0.59%) |
Apr 19, 2004 | 3.788 | 3.812 | 3.763 | 3.788 | 10,400 | +0.01(+0.33%) |
Apr 16, 2004 | 3.725 | 3.775 | 3.715 | 3.775 | 6,200 | +0.06(+1.62%) |
Apr 15, 2004 | 3.800 | 3.822 | 3.625 | 3.715 | 31,400 | -0.04(-1.00%) |
Apr 14, 2004 | 3.663 | 3.825 | 3.663 | 3.752 | 28,600 | +0.13(+3.52%) |
Apr 13, 2004 | 3.502 | 3.750 | 3.502 | 3.625 | 22,000 | +0.11(+3.20%) |
Apr 12, 2004 | 3.513 | 3.513 | 3.513 | 3.513 | 200 | +0.01(+0.36%) |
Apr 08, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 | -0.01(-0.36%) |
Apr 07, 2004 | 3.507 | 3.513 | 3.500 | 3.513 | 4,200 | +0.01(+0.36%) |
Apr 06, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.498 | 3.500 | 3.498 | 3.500 | 7,400 | +0.00(+0.14%) |
Apr 02, 2004 | 3.462 | 3.495 | 3.453 | 3.495 | 6,800 | +0.01(+0.29%) |
Apr 01, 2004 | 3.453 | 3.485 | 3.450 | 3.485 | 1,400 | +0.01(+0.29%) |
Mar 31, 2004 | 3.450 | 3.475 | 3.450 | 3.475 | 3,000 | +0.00(+0.00%) |
Mar 30, 2004 | 3.475 | 3.475 | 3.475 | 3.475 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.475 | 3.475 | 3.475 | 3.475 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 3.475 | 3.475 | 3.475 | 3.475 | 400 | +0.02(+0.72%) |
Mar 25, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.01(-0.29%) |
Mar 24, 2004 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 3.485 | 3.485 | 3.460 | 3.460 | 1,200 | -0.02(-0.72%) |
Mar 22, 2004 | 3.485 | 3.487 | 3.450 | 3.485 | 5,400 | +0.01(+0.29%) |
Mar 19, 2004 | 3.482 | 3.485 | 3.475 | 3.475 | 800 | +0.02(+0.65%) |
Mar 18, 2004 | 3.453 | 3.453 | 3.453 | 3.453 | 800 | -0.03(-0.86%) |
Mar 17, 2004 | 3.453 | 3.482 | 3.453 | 3.482 | 600 | +0.00(+0.00%) |
Mar 16, 2004 | 3.485 | 3.485 | 3.458 | 3.482 | 1,400 | -0.00(-0.14%) |
Mar 15, 2004 | 3.487 | 3.487 | 3.487 | 3.487 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 3.487 | 3.487 | 3.487 | 3.487 | 200 | +0.02(+0.72%) |
Mar 11, 2004 | 3.450 | 3.475 | 3.440 | 3.462 | 6,800 | -0.01(-0.36%) |
Mar 10, 2004 | 3.473 | 3.475 | 3.440 | 3.475 | 4,000 | +0.00(+0.14%) |
Mar 09, 2004 | 3.475 | 3.482 | 3.462 | 3.470 | 6,200 | +0.01(+0.22%) |
Mar 08, 2004 | 3.438 | 3.462 | 3.438 | 3.462 | 1,400 | -0.03(-0.93%) |
Mar 05, 2004 | 3.462 | 3.495 | 3.450 | 3.495 | 3,000 | +0.03(+0.87%) |
Mar 04, 2004 | 3.465 | 3.465 | 3.465 | 3.465 | 200 | -0.03(-0.86%) |
Mar 03, 2004 | 3.495 | 3.495 | 3.495 | 3.495 | 400 | +0.02(+0.58%) |
Mar 02, 2004 | 3.470 | 3.475 | 3.470 | 3.475 | 4,600 | +0.00(+0.14%) |
Mar 01, 2004 | 3.470 | 3.470 | 3.470 | 3.470 | 600 | +0.01(+0.22%) |
Feb 27, 2004 | 3.465 | 3.475 | 3.462 | 3.462 | 3,000 | -0.03(-0.79%) |
Feb 26, 2004 | 3.487 | 3.498 | 3.487 | 3.490 | 4,400 | +0.01(+0.36%) |
Feb 25, 2004 | 3.450 | 3.500 | 3.450 | 3.478 | 5,000 | +0.04(+1.09%) |
Feb 24, 2004 | 3.442 | 3.442 | 3.440 | 3.440 | 1,200 | -0.02(-0.65%) |
Feb 23, 2004 | 3.487 | 3.487 | 3.462 | 3.462 | 4,000 | -0.05(-1.42%) |
Feb 20, 2004 | 3.513 | 3.513 | 3.513 | 3.513 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 3.513 | 3.513 | 3.513 | 3.513 | 400 | +0.03(+0.72%) |
Feb 18, 2004 | 3.502 | 3.513 | 3.487 | 3.487 | 15,800 | -0.01(-0.36%) |
Feb 17, 2004 | 3.502 | 3.550 | 3.500 | 3.500 | 8,400 | -0.00(-0.14%) |
Feb 13, 2004 | 3.515 | 3.515 | 3.505 | 3.505 | 3,600 | +0.00(+0.14%) |
Feb 12, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 | +0.00(+0.00%) |
Feb 11, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 | +0.00(+0.00%) |
Feb 10, 2004 | 3.480 | 3.507 | 3.480 | 3.500 | 18,000 | +0.02(+0.50%) |
Feb 09, 2004 | 3.487 | 3.487 | 3.482 | 3.482 | 1,000 | +0.01(+0.36%) |
Feb 06, 2004 | 3.500 | 3.518 | 3.470 | 3.470 | 800 | -0.03(-0.86%) |
Feb 05, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.00(+0.00%) |
Feb 04, 2004 | 3.475 | 3.500 | 3.475 | 3.500 | 7,000 | +0.04(+1.01%) |
Feb 03, 2004 | 3.465 | 3.465 | 3.465 | 3.465 | 400 | +0.00(+0.07%) |