Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.600 | 2.600 | 2.560 | 2.560 | 19,900 | +0.06(+2.40%) |
May 27, 2004 | 2.490 | 2.500 | 2.450 | 2.500 | 20,200 | +0.00(+0.00%) |
May 26, 2004 | 2.650 | 2.650 | 2.500 | 2.500 | 21,900 | -0.16(-6.02%) |
May 25, 2004 | 2.550 | 2.660 | 2.550 | 2.660 | 10,100 | +0.01(+0.38%) |
May 24, 2004 | 2.600 | 2.650 | 2.600 | 2.650 | 2,000 | +0.06(+2.32%) |
May 21, 2004 | 2.700 | 2.700 | 2.450 | 2.590 | 20,900 | -0.16(-5.82%) |
May 20, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
May 19, 2004 | 2.750 | 2.790 | 2.750 | 2.750 | 3,600 | +0.00(+0.00%) |
May 18, 2004 | 2.750 | 2.780 | 2.750 | 2.750 | 9,600 | +0.05(+1.85%) |
May 17, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 2,800 | -0.05(-1.82%) |
May 14, 2004 | 2.770 | 2.770 | 2.750 | 2.750 | 900 | +0.01(+0.36%) |
May 13, 2004 | 2.700 | 2.770 | 2.700 | 2.740 | 12,600 | -0.01(-0.36%) |
May 12, 2004 | 2.600 | 2.750 | 2.400 | 2.750 | 14,000 | +0.26(+10.44%) |
May 11, 2004 | 2.600 | 2.700 | 2.490 | 2.490 | 23,400 | -0.01(-0.40%) |
May 10, 2004 | 2.850 | 2.850 | 2.350 | 2.500 | 39,700 | -0.34(-11.97%) |
May 07, 2004 | 2.930 | 2.930 | 2.800 | 2.840 | 14,400 | -0.06(-2.07%) |
May 06, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 10,900 | +0.06(+2.11%) |
May 05, 2004 | 2.900 | 2.950 | 2.840 | 2.840 | 7,200 | -0.06(-2.07%) |
May 04, 2004 | 2.850 | 2.900 | 2.810 | 2.900 | 15,200 | +0.10(+3.57%) |
May 03, 2004 | 2.880 | 2.880 | 2.800 | 2.800 | 17,500 | +0.05(+1.82%) |
Apr 30, 2004 | 2.600 | 2.800 | 2.600 | 2.750 | 7,300 | +0.11(+4.17%) |
Apr 29, 2004 | 2.800 | 2.850 | 2.600 | 2.640 | 7,600 | -0.11(-4.00%) |
Apr 28, 2004 | 2.700 | 2.840 | 2.660 | 2.750 | 9,900 | -0.09(-3.17%) |
Apr 27, 2004 | 2.900 | 2.900 | 2.750 | 2.840 | 23,900 | -0.11(-3.73%) |
Apr 26, 2004 | 2.970 | 2.970 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Apr 23, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 8,100 | +0.05(+1.72%) |
Apr 22, 2004 | 2.900 | 2.950 | 2.850 | 2.900 | 17,100 | +0.15(+5.45%) |
Apr 21, 2004 | 2.900 | 2.900 | 2.750 | 2.750 | 9,000 | -0.20(-6.78%) |
Apr 20, 2004 | 3.000 | 3.040 | 2.950 | 2.950 | 18,800 | -0.05(-1.67%) |
Apr 19, 2004 | 2.950 | 3.000 | 2.950 | 3.000 | 2,700 | +0.00(+0.00%) |
Apr 16, 2004 | 2.990 | 3.000 | 2.950 | 3.000 | 7,000 | +0.01(+0.33%) |
Apr 15, 2004 | 2.950 | 2.990 | 2.950 | 2.990 | 1,400 | -0.01(-0.33%) |
Apr 14, 2004 | 3.030 | 3.030 | 2.950 | 3.000 | 5,000 | -0.04(-1.32%) |
Apr 13, 2004 | 3.050 | 3.050 | 3.000 | 3.040 | 1,300 | -0.04(-1.30%) |
Apr 12, 2004 | 3.050 | 3.090 | 2.950 | 3.080 | 9,900 | +0.06(+1.99%) |
Apr 08, 2004 | 3.090 | 3.090 | 3.000 | 3.020 | 10,600 | -0.05(-1.63%) |
Apr 07, 2004 | 2.950 | 3.100 | 2.950 | 3.070 | 43,900 | +0.22(+7.72%) |
Apr 06, 2004 | 2.880 | 2.880 | 2.850 | 2.850 | 4,600 | -0.05(-1.72%) |
Apr 05, 2004 | 2.700 | 2.900 | 2.700 | 2.900 | 26,700 | +0.25(+9.43%) |
Apr 02, 2004 | 2.750 | 2.750 | 2.550 | 2.650 | 16,800 | +0.05(+1.92%) |
Apr 01, 2004 | 2.900 | 2.950 | 2.600 | 2.600 | 8,700 | -0.30(-10.34%) |
Mar 31, 2004 | 2.900 | 3.000 | 2.850 | 2.900 | 16,600 | +0.05(+1.75%) |
Mar 30, 2004 | 2.500 | 3.090 | 2.500 | 2.850 | 53,900 | +0.45(+18.75%) |
Mar 29, 2004 | 2.600 | 2.600 | 2.320 | 2.400 | 67,200 | -0.25(-9.43%) |
Mar 26, 2004 | 2.700 | 2.700 | 2.650 | 2.650 | 6,000 | -0.15(-5.36%) |
Mar 25, 2004 | 2.750 | 2.800 | 2.650 | 2.800 | 9,300 | +0.05(+1.82%) |
Mar 24, 2004 | 2.840 | 2.840 | 2.650 | 2.750 | 7,200 | -0.10(-3.51%) |
Mar 23, 2004 | 3.050 | 3.050 | 2.850 | 2.850 | 11,700 | -0.15(-5.00%) |
Mar 22, 2004 | 3.050 | 3.050 | 2.930 | 3.000 | 6,200 | -0.05(-1.64%) |
Mar 19, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,200 | +0.05(+1.67%) |
Mar 18, 2004 | 3.010 | 3.010 | 3.000 | 3.000 | 1,300 | +0.00(+0.00%) |
Mar 17, 2004 | 3.000 | 3.000 | 2.950 | 3.000 | 21,100 | +0.00(+0.00%) |
Mar 16, 2004 | 3.050 | 3.050 | 2.950 | 3.000 | 13,500 | +0.05(+1.69%) |
Mar 15, 2004 | 3.030 | 3.030 | 2.950 | 2.950 | 4,500 | -0.15(-4.84%) |
Mar 12, 2004 | 3.060 | 3.100 | 3.060 | 3.100 | 3,300 | +0.00(+0.00%) |
Mar 11, 2004 | 3.090 | 3.140 | 3.090 | 3.100 | 1,600 | +0.00(+0.00%) |
Mar 10, 2004 | 3.150 | 3.170 | 3.080 | 3.100 | 7,100 | -0.10(-3.13%) |
Mar 09, 2004 | 3.200 | 3.210 | 3.190 | 3.200 | 4,100 | +0.00(+0.00%) |
Mar 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 5,500 | +0.02(+0.63%) |
Mar 05, 2004 | 3.220 | 3.240 | 3.180 | 3.180 | 11,000 | -0.06(-1.85%) |
Mar 04, 2004 | 3.260 | 3.260 | 3.180 | 3.240 | 17,200 | -0.01(-0.31%) |
Mar 03, 2004 | 3.150 | 3.260 | 3.150 | 3.250 | 20,700 | +0.07(+2.20%) |
Mar 02, 2004 | 3.200 | 3.260 | 3.150 | 3.180 | 12,500 | -0.02(-0.63%) |