Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.813 | 2.813 | 2.813 | 2.813 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.813 | 2.829 | 2.813 | 2.813 | 26,873 | -0.00(-0.01%) |
May 26, 2004 | 2.813 | 2.813 | 2.813 | 2.813 | 6,142 | +0.00(+0.00%) |
May 25, 2004 | 2.826 | 2.902 | 2.761 | 2.813 | 136,285 | -0.03(-0.91%) |
May 24, 2004 | 3.126 | 3.126 | 2.795 | 2.839 | 13,820 | +0.03(+1.02%) |
May 21, 2004 | 2.839 | 2.839 | 2.811 | 2.811 | 1,535 | +0.00(+0.00%) |
May 20, 2004 | 2.863 | 2.865 | 2.811 | 2.811 | 13,436 | +0.02(+0.84%) |
May 19, 2004 | 2.904 | 2.904 | 2.787 | 2.787 | 36,854 | -0.07(-2.55%) |
May 18, 2004 | 2.904 | 2.904 | 2.787 | 2.860 | 15,356 | +0.07(+2.62%) |
May 17, 2004 | 2.813 | 2.824 | 2.787 | 2.787 | 51,827 | -0.03(-0.93%) |
May 14, 2004 | 2.722 | 2.813 | 2.683 | 2.813 | 85,610 | +0.15(+5.68%) |
May 13, 2004 | 2.657 | 2.662 | 2.657 | 2.662 | 1,535 | +0.00(+0.09%) |
May 12, 2004 | 2.657 | 2.665 | 2.657 | 2.660 | 20,730 | -0.02(-0.57%) |
May 11, 2004 | 2.675 | 2.675 | 2.675 | 2.675 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.764 | 2.764 | 2.644 | 2.675 | 12,284 | +0.03(+1.08%) |
May 07, 2004 | 2.657 | 2.657 | 2.647 | 2.647 | 43,381 | +0.00(+0.10%) |
May 06, 2004 | 2.644 | 2.688 | 2.644 | 2.644 | 33,783 | -0.04(-1.46%) |
May 05, 2004 | 2.644 | 2.686 | 2.644 | 2.683 | 4,990 | -0.01(-0.48%) |
May 04, 2004 | 2.670 | 2.696 | 2.647 | 2.696 | 5,758 | +0.05(+1.97%) |
May 03, 2004 | 2.688 | 2.688 | 2.644 | 2.644 | 24,569 | -0.03(-0.98%) |
Apr 30, 2004 | 2.704 | 2.704 | 2.670 | 2.670 | 3,455 | +0.01(+0.49%) |
Apr 29, 2004 | 2.704 | 2.704 | 2.657 | 2.657 | 9,213 | -0.01(-0.49%) |
Apr 28, 2004 | 2.673 | 2.673 | 2.670 | 2.670 | 9,981 | +0.01(+0.49%) |
Apr 27, 2004 | 2.764 | 2.764 | 2.657 | 2.657 | 4,990 | +0.00(+0.00%) |
Apr 26, 2004 | 2.631 | 2.657 | 2.631 | 2.657 | 8,445 | +0.00(+0.00%) |
Apr 23, 2004 | 2.631 | 2.657 | 2.631 | 2.657 | 5,374 | -0.01(-0.49%) |
Apr 22, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 1,919 | -0.03(-1.06%) |
Apr 21, 2004 | 2.699 | 2.699 | 2.699 | 2.699 | 1,535 | -0.02(-0.86%) |
Apr 20, 2004 | 2.683 | 2.722 | 2.670 | 2.722 | 4,606 | +0.08(+2.96%) |
Apr 19, 2004 | 2.670 | 2.670 | 2.644 | 2.644 | 31,480 | -0.00(-0.01%) |
Apr 16, 2004 | 2.683 | 2.683 | 2.644 | 2.644 | 767 | -0.08(-2.86%) |
Apr 15, 2004 | 2.722 | 2.722 | 2.722 | 2.722 | 1,535 | +0.01(+0.39%) |
Apr 14, 2004 | 2.670 | 2.711 | 2.670 | 2.711 | 4,222 | +0.08(+2.86%) |
Apr 13, 2004 | 2.654 | 2.660 | 2.633 | 2.636 | 5,758 | -0.04(-1.64%) |
Apr 12, 2004 | 2.670 | 2.680 | 2.631 | 2.680 | 6,526 | +0.02(+0.87%) |
Apr 08, 2004 | 2.610 | 2.683 | 2.610 | 2.657 | 168,533 | +0.00(+0.00%) |
Apr 07, 2004 | 2.688 | 2.688 | 2.610 | 2.657 | 235,716 | +0.04(+1.70%) |
Apr 06, 2004 | 2.736 | 2.736 | 2.610 | 2.613 | 38,774 | -0.07(-2.72%) |
Apr 05, 2004 | 2.709 | 2.709 | 2.686 | 2.686 | 6,142 | +0.00(+0.10%) |
Apr 02, 2004 | 2.764 | 2.764 | 2.652 | 2.683 | 21,114 | +0.03(+1.18%) |
Apr 01, 2004 | 2.722 | 2.735 | 2.647 | 2.652 | 60,656 | -0.02(-0.59%) |
Mar 31, 2004 | 2.722 | 2.722 | 2.639 | 2.667 | 14,972 | +0.03(+1.19%) |
Mar 30, 2004 | 2.709 | 2.709 | 2.631 | 2.636 | 17,275 | -0.02(-0.78%) |
Mar 29, 2004 | 2.727 | 2.727 | 2.631 | 2.657 | 15,740 | +0.04(+1.49%) |
Mar 26, 2004 | 2.621 | 2.621 | 2.615 | 2.618 | 14,204 | +0.01(+0.40%) |
Mar 25, 2004 | 2.633 | 2.633 | 2.574 | 2.607 | 34,167 | -0.03(-0.99%) |
Mar 24, 2004 | 2.680 | 2.680 | 2.633 | 2.633 | 13,820 | -0.01(-0.39%) |
Mar 23, 2004 | 2.696 | 2.696 | 2.644 | 2.644 | 14,204 | -0.05(-1.93%) |
Mar 22, 2004 | 2.696 | 2.696 | 2.696 | 2.696 | 383 | +0.05(+1.97%) |
Mar 19, 2004 | 2.647 | 2.649 | 2.644 | 2.644 | 11,133 | +0.00(+0.10%) |
Mar 18, 2004 | 2.623 | 2.641 | 2.623 | 2.641 | 105,573 | +0.02(+0.70%) |
Mar 17, 2004 | 2.623 | 2.623 | 2.623 | 2.623 | 10,749 | +0.00(+0.00%) |
Mar 16, 2004 | 2.626 | 2.626 | 2.623 | 2.623 | 28,024 | -0.03(-1.08%) |
Mar 15, 2004 | 2.640 | 2.652 | 2.623 | 2.652 | 74,861 | +0.03(+0.99%) |
Mar 12, 2004 | 2.626 | 2.626 | 2.623 | 2.626 | 22,650 | -0.05(-1.75%) |
Mar 11, 2004 | 2.610 | 2.709 | 2.610 | 2.673 | 49,139 | +0.07(+2.50%) |
Mar 10, 2004 | 2.607 | 2.607 | 2.607 | 2.607 | 14,972 | +0.00(+0.10%) |
Mar 09, 2004 | 2.605 | 2.605 | 2.605 | 2.605 | 135,134 | -0.04(-1.67%) |
Mar 08, 2004 | 2.605 | 2.652 | 2.605 | 2.649 | 140,124 | +0.02(+0.80%) |
Mar 05, 2004 | 2.709 | 2.709 | 2.605 | 2.628 | 46,068 | -0.10(-3.73%) |
Mar 04, 2004 | 2.730 | 2.735 | 2.730 | 2.730 | 198,094 | +0.00(+0.00%) |
Mar 03, 2004 | 2.738 | 2.756 | 2.722 | 2.730 | 33,399 | -0.03(-1.23%) |
Mar 02, 2004 | 2.764 | 2.764 | 2.764 | 2.764 | 0 | +0.00(+0.00%) |