Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.00(+0.00%) |
May 27, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 5,900 | -0.10(-2.44%) |
May 26, 2004 | 4.050 | 4.100 | 4.000 | 4.100 | 5,700 | +0.04(+0.99%) |
May 25, 2004 | 4.090 | 4.090 | 4.050 | 4.060 | 17,200 | +0.01(+0.37%) |
May 24, 2004 | 4.000 | 4.090 | 4.000 | 4.045 | 7,200 | -0.04(-1.10%) |
May 21, 2004 | 4.090 | 4.090 | 4.090 | 4.090 | 200 | +0.09(+2.25%) |
May 20, 2004 | 4.100 | 4.100 | 4.000 | 4.000 | 1,600 | -0.10(-2.44%) |
May 19, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 7,200 | +0.10(+2.50%) |
May 18, 2004 | 4.000 | 4.180 | 4.000 | 4.000 | 10,100 | +0.00(+0.00%) |
May 17, 2004 | 4.070 | 4.070 | 4.000 | 4.000 | 7,600 | -0.07(-1.72%) |
May 14, 2004 | 4.070 | 4.070 | 4.070 | 4.070 | 6,500 | +0.00(+0.00%) |
May 13, 2004 | 4.070 | 4.070 | 4.070 | 4.070 | 1,300 | +0.00(+0.00%) |
May 12, 2004 | 4.070 | 4.070 | 4.000 | 4.070 | 3,500 | +0.00(+0.00%) |
May 11, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 2,300 | +0.07(+1.75%) |
May 10, 2004 | 4.070 | 4.070 | 4.000 | 4.000 | 3,300 | -0.07(-1.72%) |
May 07, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 7,200 | +0.07(+1.75%) |
May 06, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 | +0.00(+0.00%) |
May 05, 2004 | 4.070 | 4.070 | 4.000 | 4.000 | 5,200 | -0.06(-1.48%) |
May 04, 2004 | 4.070 | 4.070 | 4.050 | 4.060 | 3,500 | -0.03(-0.73%) |
May 03, 2004 | 4.100 | 4.100 | 4.050 | 4.090 | 5,500 | +0.04(+0.99%) |
Apr 30, 2004 | 4.000 | 4.100 | 4.000 | 4.050 | 11,800 | +0.00(+0.00%) |
Apr 29, 2004 | 4.200 | 4.200 | 4.000 | 4.050 | 17,200 | +0.05(+1.25%) |
Apr 28, 2004 | 4.000 | 4.100 | 4.000 | 4.000 | 56,900 | +0.00(+0.00%) |
Apr 27, 2004 | 3.750 | 4.100 | 3.750 | 4.000 | 10,100 | +0.25(+6.67%) |
Apr 26, 2004 | 3.930 | 3.930 | 3.700 | 3.750 | 9,200 | -0.20(-5.06%) |
Apr 23, 2004 | 4.000 | 4.000 | 3.900 | 3.950 | 14,500 | -0.05(-1.25%) |
Apr 22, 2004 | 4.050 | 4.050 | 3.900 | 4.000 | 9,800 | -0.05(-1.23%) |
Apr 21, 2004 | 4.000 | 4.050 | 3.900 | 4.050 | 13,900 | +0.05(+1.25%) |
Apr 20, 2004 | 4.000 | 4.000 | 3.900 | 4.000 | 9,200 | +0.10(+2.56%) |
Apr 19, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 3,000 | -0.05(-1.27%) |
Apr 16, 2004 | 4.050 | 4.200 | 3.950 | 3.950 | 11,100 | -0.25(-5.95%) |
Apr 15, 2004 | 4.050 | 4.200 | 4.050 | 4.200 | 6,700 | +0.05(+1.20%) |
Apr 14, 2004 | 4.050 | 4.200 | 4.050 | 4.150 | 16,100 | +0.10(+2.47%) |
Apr 13, 2004 | 4.100 | 4.130 | 4.050 | 4.050 | 9,100 | -0.10(-2.41%) |
Apr 12, 2004 | 4.200 | 4.230 | 4.150 | 4.150 | 15,400 | -0.08(-1.89%) |
Apr 08, 2004 | 4.250 | 4.250 | 4.200 | 4.230 | 4,600 | +0.03(+0.71%) |
Apr 07, 2004 | 4.250 | 4.250 | 4.200 | 4.200 | 4,200 | -0.05(-1.18%) |
Apr 06, 2004 | 4.200 | 4.250 | 4.200 | 4.250 | 8,000 | +0.05(+1.19%) |
Apr 05, 2004 | 4.250 | 4.350 | 4.200 | 4.200 | 13,100 | +0.00(+0.00%) |
Apr 02, 2004 | 4.250 | 4.250 | 4.200 | 4.200 | 6,500 | +0.00(+0.00%) |
Apr 01, 2004 | 4.300 | 4.300 | 4.200 | 4.200 | 11,000 | -0.10(-2.33%) |
Mar 31, 2004 | 4.400 | 4.400 | 4.250 | 4.300 | 7,100 | +0.10(+2.38%) |
Mar 30, 2004 | 4.400 | 4.400 | 4.200 | 4.200 | 31,000 | -0.20(-4.55%) |
Mar 29, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.10(+2.33%) |
Mar 25, 2004 | 4.400 | 4.400 | 4.300 | 4.300 | 4,200 | -0.10(-2.27%) |
Mar 24, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 600 | +0.20(+4.76%) |
Mar 23, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.05(-1.18%) |
Mar 22, 2004 | 4.300 | 4.500 | 4.200 | 4.250 | 19,900 | -0.25(-5.56%) |
Mar 19, 2004 | 4.700 | 4.700 | 4.400 | 4.500 | 11,900 | +0.00(+0.00%) |
Mar 18, 2004 | 4.750 | 4.800 | 4.500 | 4.500 | 24,400 | -0.25(-5.26%) |
Mar 17, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 10,400 | +0.00(+0.00%) |
Mar 16, 2004 | 4.750 | 4.850 | 4.750 | 4.750 | 4,500 | -0.05(-1.04%) |
Mar 15, 2004 | 4.750 | 4.800 | 4.750 | 4.800 | 5,700 | +0.00(+0.00%) |
Mar 12, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 15,800 | +0.00(+0.00%) |
Mar 11, 2004 | 4.750 | 4.800 | 4.750 | 4.800 | 3,000 | +0.05(+1.05%) |
Mar 10, 2004 | 5.050 | 5.050 | 4.750 | 4.750 | 7,000 | -0.30(-5.94%) |
Mar 09, 2004 | 4.750 | 5.050 | 4.750 | 5.050 | 20,600 | +0.05(+1.00%) |
Mar 08, 2004 | 5.000 | 5.200 | 4.750 | 5.000 | 21,200 | +0.00(+0.00%) |
Mar 05, 2004 | 4.950 | 5.000 | 4.950 | 5.000 | 11,000 | -0.05(-0.99%) |
Mar 04, 2004 | 4.950 | 5.050 | 4.950 | 5.050 | 13,800 | +0.05(+1.00%) |
Mar 03, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 2,200 | -0.05(-0.99%) |
Mar 02, 2004 | 4.950 | 5.050 | 4.950 | 5.050 | 5,500 | +0.05(+1.00%) |