Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.657 | 2.657 | 2.657 | 2.657 | 100 | -0.04(-1.59%) |
May 27, 2004 | 2.700 | 2.700 | 2.670 | 2.700 | 17,354 | -0.04(-1.64%) |
May 26, 2004 | 2.745 | 2.790 | 2.710 | 2.745 | 13,700 | +0.00(+0.00%) |
May 25, 2004 | 2.745 | 2.790 | 2.710 | 2.745 | 13,700 | -0.10(-3.68%) |
May 24, 2004 | 2.850 | 2.860 | 2.800 | 2.850 | 5,150 | +0.00(+0.00%) |
May 21, 2004 | 2.850 | 2.860 | 2.800 | 2.850 | 5,150 | -0.01(-0.35%) |
May 20, 2004 | 2.860 | 2.865 | 2.860 | 2.860 | 4,475 | +0.04(+1.42%) |
May 19, 2004 | 2.820 | 2.820 | 2.700 | 2.820 | 9,624 | +0.14(+5.11%) |
May 18, 2004 | 2.689 | 2.683 | 2.683 | 2.683 | 1,000 | -0.01(-0.25%) |
May 17, 2004 | 2.690 | 2.830 | 2.689 | 2.689 | 9,100 | -0.00(-0.02%) |
May 14, 2004 | 2.690 | 2.693 | 2.680 | 2.690 | 3,800 | +0.00(+0.00%) |
May 13, 2004 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.670 | 2.693 | 2.680 | 2.690 | 3,800 | +0.02(+0.75%) |
May 10, 2004 | 2.745 | 2.760 | 2.650 | 2.670 | 20,400 | -0.08(-2.74%) |
May 07, 2004 | 2.774 | 2.745 | 2.745 | 2.745 | 200 | -0.03(-1.05%) |
May 06, 2004 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.810 | 2.774 | 2.774 | 2.774 | 1,000 | -0.04(-1.27%) |
May 04, 2004 | 2.750 | 2.890 | 2.800 | 2.810 | 4,000 | +0.06(+2.18%) |
May 03, 2004 | 2.815 | 2.870 | 2.700 | 2.750 | 14,200 | -0.06(-2.31%) |
Apr 30, 2004 | 2.720 | 2.850 | 2.720 | 2.815 | 6,000 | -0.04(-1.57%) |
Apr 29, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 2.787 | 2.860 | 2.720 | 2.860 | 1,700 | +0.07(+2.62%) |
Apr 27, 2004 | 2.779 | 2.900 | 2.787 | 2.787 | 2,400 | +0.01(+0.30%) |
Apr 26, 2004 | 2.660 | 2.870 | 2.704 | 2.779 | 3,700 | +0.12(+4.46%) |
Apr 23, 2004 | 2.630 | 2.690 | 2.660 | 2.660 | 20,000 | +0.03(+1.14%) |
Apr 22, 2004 | 2.650 | 2.630 | 2.500 | 2.630 | 525 | -0.02(-0.75%) |
Apr 21, 2004 | 2.750 | 2.800 | 2.620 | 2.650 | 7,900 | -0.10(-3.64%) |
Apr 20, 2004 | 2.730 | 2.750 | 2.612 | 2.750 | 1,700 | +0.02(+0.73%) |
Apr 19, 2004 | 2.923 | 2.908 | 2.730 | 2.730 | 1,900 | -0.19(-6.60%) |
Apr 16, 2004 | 2.907 | 2.940 | 2.841 | 2.923 | 11,702 | +0.02(+0.54%) |
Apr 15, 2004 | 2.850 | 2.907 | 2.850 | 2.907 | 4,630 | +0.06(+2.01%) |
Apr 14, 2004 | 2.980 | 2.960 | 2.760 | 2.850 | 9,750 | -0.13(-4.36%) |
Apr 13, 2004 | 3.165 | 3.000 | 2.963 | 2.980 | 7,340 | -0.19(-5.85%) |
Apr 12, 2004 | 2.903 | 3.165 | 3.030 | 3.165 | 1,550 | +0.26(+9.03%) |
Apr 08, 2004 | 2.940 | 3.095 | 2.903 | 2.903 | 7,500 | -0.04(-1.26%) |
Apr 07, 2004 | 2.890 | 2.940 | 2.910 | 2.940 | 15,900 | +0.05(+1.73%) |
Apr 06, 2004 | 2.890 | 2.890 | 2.700 | 2.890 | 19,050 | +0.09(+3.21%) |
Apr 05, 2004 | 2.618 | 2.800 | 2.725 | 2.800 | 6,000 | +0.18(+6.96%) |
Apr 02, 2004 | 2.500 | 2.670 | 2.590 | 2.618 | 8,800 | +0.12(+4.72%) |
Apr 01, 2004 | 2.700 | 2.680 | 2.500 | 2.500 | 3,000 | -0.20(-7.41%) |
Mar 31, 2004 | 2.680 | 2.700 | 2.680 | 2.700 | 7,700 | +0.02(+0.75%) |
Mar 30, 2004 | 2.660 | 2.680 | 2.270 | 2.680 | 3,100 | +0.02(+0.75%) |
Mar 29, 2004 | 2.530 | 2.660 | 2.660 | 2.660 | 1,600 | +0.13(+5.14%) |
Mar 26, 2004 | 2.547 | 2.530 | 2.490 | 2.530 | 4,464 | -0.02(-0.67%) |
Mar 25, 2004 | 2.390 | 2.547 | 2.547 | 2.547 | 200 | +0.16(+6.57%) |
Mar 24, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2.265 | 2.390 | 2.390 | 2.390 | 1,500 | +0.12(+5.52%) |
Mar 19, 2004 | 2.270 | 2.340 | 2.265 | 2.265 | 4,500 | -0.00(-0.22%) |
Mar 18, 2004 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.200 | 2.270 | 2.270 | 2.270 | 300 | +0.07(+3.18%) |
Mar 16, 2004 | 2.300 | 2.300 | 2.160 | 2.200 | 5,825 | -0.10(-4.35%) |
Mar 15, 2004 | 2.330 | 2.500 | 2.300 | 2.300 | 13,600 | -0.03(-1.29%) |
Mar 12, 2004 | 2.330 | 2.370 | 2.300 | 2.330 | 5,500 | +0.00(+0.00%) |
Mar 11, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.340 | 2.370 | 2.300 | 2.330 | 5,500 | -0.01(-0.43%) |
Mar 09, 2004 | 2.325 | 2.340 | 2.340 | 2.340 | 5,000 | +0.01(+0.65%) |
Mar 08, 2004 | 2.160 | 2.330 | 2.325 | 2.325 | 15,000 | +0.16(+7.14%) |
Mar 05, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 1,000 | +0.00(+0.00%) |
Mar 04, 2004 | 2.210 | 2.170 | 2.170 | 2.170 | 1,000 | -0.04(-1.81%) |
Mar 03, 2004 | 2.267 | 2.210 | 2.200 | 2.210 | 1,300 | -0.06(-2.50%) |
Mar 02, 2004 | 2.300 | 2.267 | 2.240 | 2.267 | 5,100 | -0.03(-1.45%) |