Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.675 | 5.700 | 5.645 | 5.645 | 3,200 | +0.00(+0.00%) |
May 27, 2004 | 5.638 | 5.750 | 5.628 | 5.645 | 10,600 | +0.04(+0.80%) |
May 26, 2004 | 6.053 | 6.053 | 5.250 | 5.600 | 60,200 | -0.51(-8.35%) |
May 25, 2004 | 6.075 | 6.110 | 6.075 | 6.110 | 400 | -0.00(-0.04%) |
May 24, 2004 | 6.112 | 6.112 | 6.112 | 6.112 | 400 | -0.04(-0.61%) |
May 21, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) |
May 20, 2004 | 6.175 | 6.175 | 6.150 | 6.150 | 4,600 | +0.00(+0.00%) |
May 19, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 400 | +0.05(+0.82%) |
May 18, 2004 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
May 17, 2004 | 6.100 | 6.100 | 6.100 | 6.100 | 200 | -0.03(-0.41%) |
May 14, 2004 | 6.125 | 6.125 | 6.125 | 6.125 | 400 | -0.03(-0.41%) |
May 13, 2004 | 6.300 | 6.300 | 6.150 | 6.150 | 6,400 | -0.15(-2.38%) |
May 12, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 2,200 | -0.00(-0.04%) |
May 11, 2004 | 6.303 | 6.303 | 6.303 | 6.303 | 200 | -0.01(-0.16%) |
May 10, 2004 | 6.338 | 6.362 | 6.312 | 6.312 | 1,600 | +0.00(+0.00%) |
May 07, 2004 | 6.525 | 6.525 | 6.312 | 6.312 | 8,200 | -0.25(-3.81%) |
May 06, 2004 | 6.527 | 6.562 | 6.527 | 6.562 | 600 | -0.01(-0.15%) |
May 05, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 0 | +0.00(+0.00%) |
May 04, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 0 | +0.00(+0.00%) |
May 03, 2004 | 6.572 | 6.572 | 6.572 | 6.572 | 200 | +0.04(+0.54%) |
Apr 30, 2004 | 6.525 | 6.537 | 6.525 | 6.537 | 800 | -0.05(-0.76%) |
Apr 29, 2004 | 6.588 | 6.588 | 6.588 | 6.588 | 800 | +0.05(+0.76%) |
Apr 28, 2004 | 6.540 | 6.540 | 6.537 | 6.537 | 600 | +0.02(+0.38%) |
Apr 27, 2004 | 6.513 | 6.513 | 6.513 | 6.513 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.475 | 6.625 | 6.475 | 6.513 | 16,200 | +0.04(+0.58%) |
Apr 23, 2004 | 6.525 | 6.525 | 6.375 | 6.475 | 3,600 | -0.11(-1.60%) |
Apr 22, 2004 | 6.575 | 6.600 | 6.575 | 6.580 | 2,000 | +0.04(+0.65%) |
Apr 21, 2004 | 6.537 | 6.537 | 6.537 | 6.537 | 1,000 | +0.04(+0.58%) |
Apr 20, 2004 | 6.675 | 6.785 | 6.475 | 6.500 | 25,600 | -0.17(-2.55%) |
Apr 19, 2004 | 6.475 | 6.670 | 6.475 | 6.670 | 17,000 | +0.25(+3.81%) |
Apr 16, 2004 | 6.412 | 6.435 | 6.400 | 6.425 | 5,600 | +0.01(+0.19%) |
Apr 15, 2004 | 6.325 | 6.412 | 6.315 | 6.412 | 8,600 | +0.10(+1.58%) |
Apr 14, 2004 | 6.338 | 6.338 | 6.300 | 6.312 | 2,800 | -0.03(-0.39%) |
Apr 13, 2004 | 6.325 | 6.338 | 6.325 | 6.338 | 2,200 | +0.02(+0.36%) |
Apr 12, 2004 | 6.315 | 6.315 | 6.315 | 6.315 | 200 | +0.02(+0.24%) |
Apr 08, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 400 | -0.01(-0.16%) |
Apr 05, 2004 | 6.300 | 6.310 | 6.287 | 6.310 | 800 | +0.02(+0.36%) |
Apr 02, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 200 | -0.04(-0.59%) |
Apr 01, 2004 | 6.325 | 6.325 | 6.325 | 6.325 | 1,000 | +0.03(+0.40%) |
Mar 31, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 600 | +0.01(+0.20%) |
Mar 25, 2004 | 6.312 | 6.312 | 6.287 | 6.287 | 600 | +0.00(+0.00%) |
Mar 24, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 200 | -0.03(-0.40%) |
Mar 22, 2004 | 6.287 | 6.325 | 6.287 | 6.312 | 1,600 | +0.03(+0.40%) |
Mar 19, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 200 | -0.01(-0.16%) |
Mar 17, 2004 | 6.298 | 6.298 | 6.298 | 6.298 | 200 | +0.06(+0.96%) |
Mar 16, 2004 | 6.237 | 6.237 | 6.237 | 6.237 | 200 | -0.05(-0.80%) |
Mar 15, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 6.287 | 6.287 | 6.287 | 6.287 | 600 | +0.01(+0.20%) |
Mar 11, 2004 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.275 | 6.275 | 6.275 | 6.275 | 800 | +0.03(+0.40%) |
Mar 09, 2004 | 6.160 | 6.250 | 6.160 | 6.250 | 2,000 | +0.08(+1.21%) |
Mar 08, 2004 | 6.218 | 6.218 | 6.175 | 6.175 | 4,600 | -0.04(-0.68%) |
Mar 05, 2004 | 6.218 | 6.218 | 6.218 | 6.218 | 4,200 | +0.02(+0.28%) |
Mar 04, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 6.195 | 6.200 | 6.195 | 6.200 | 600 | +0.01(+0.20%) |
Mar 02, 2004 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |