Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
May 27, 2004 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
May 26, 2004 | 3.940 | 3.940 | 3.940 | 3.940 | 1,400 | +0.02(+0.51%) |
May 25, 2004 | 4.050 | 4.050 | 3.920 | 3.920 | 2,200 | -0.13(-3.21%) |
May 24, 2004 | 3.920 | 4.050 | 3.920 | 4.050 | 1,500 | +0.08(+2.02%) |
May 21, 2004 | 3.990 | 3.990 | 3.930 | 3.970 | 1,700 | +0.04(+1.02%) |
May 20, 2004 | 3.920 | 4.050 | 3.920 | 3.930 | 1,700 | -0.17(-4.15%) |
May 19, 2004 | 3.990 | 4.100 | 3.920 | 4.100 | 4,200 | +0.18(+4.59%) |
May 18, 2004 | 4.000 | 4.010 | 3.920 | 3.920 | 700 | -0.04(-1.01%) |
May 17, 2004 | 3.960 | 3.960 | 3.960 | 3.960 | 500 | +0.04(+1.02%) |
May 14, 2004 | 3.930 | 3.940 | 3.920 | 3.920 | 4,800 | -0.03(-0.76%) |
May 13, 2004 | 4.040 | 4.200 | 3.820 | 3.950 | 5,400 | -0.33(-7.71%) |
May 12, 2004 | 4.230 | 4.280 | 4.220 | 4.280 | 1,300 | -0.07(-1.61%) |
May 11, 2004 | 3.560 | 4.350 | 3.560 | 4.350 | 10,000 | +0.35(+8.75%) |
May 10, 2004 | 4.150 | 4.220 | 3.400 | 4.000 | 14,000 | -0.10(-2.44%) |
May 07, 2004 | 4.130 | 4.130 | 4.100 | 4.100 | 1,700 | -0.28(-6.39%) |
May 06, 2004 | 4.030 | 4.430 | 4.030 | 4.380 | 4,200 | -0.11(-2.45%) |
May 05, 2004 | 4.275 | 4.500 | 4.020 | 4.490 | 9,500 | +0.27(+6.40%) |
May 04, 2004 | 4.120 | 4.410 | 4.120 | 4.220 | 8,700 | -0.08(-1.86%) |
May 03, 2004 | 4.050 | 4.300 | 4.050 | 4.300 | 4,700 | +0.11(+2.63%) |
Apr 30, 2004 | 4.300 | 4.300 | 4.100 | 4.190 | 8,900 | -0.19(-4.34%) |
Apr 29, 2004 | 4.300 | 4.470 | 4.300 | 4.380 | 8,800 | -0.33(-7.01%) |
Apr 28, 2004 | 4.530 | 4.739 | 4.530 | 4.710 | 3,000 | -0.04(-0.84%) |
Apr 27, 2004 | 4.400 | 4.850 | 4.310 | 4.750 | 13,800 | +0.35(+7.95%) |
Apr 26, 2004 | 4.510 | 4.510 | 4.400 | 4.400 | 7,400 | -0.17(-3.72%) |
Apr 23, 2004 | 4.450 | 4.570 | 4.450 | 4.570 | 1,100 | +0.07(+1.53%) |
Apr 22, 2004 | 4.541 | 4.550 | 4.500 | 4.501 | 3,600 | +0.00(+0.02%) |
Apr 21, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 5,600 | +0.00(+0.00%) |
Apr 20, 2004 | 4.500 | 4.501 | 4.500 | 4.500 | 1,100 | +0.00(+0.00%) |
Apr 19, 2004 | 4.511 | 4.511 | 4.500 | 4.500 | 3,300 | -0.01(-0.22%) |
Apr 16, 2004 | 4.600 | 4.600 | 4.510 | 4.510 | 8,400 | -0.09(-1.96%) |
Apr 15, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 1,400 | -0.04(-0.86%) |
Apr 14, 2004 | 4.650 | 4.700 | 4.640 | 4.640 | 1,200 | +0.03(+0.65%) |
Apr 13, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 700 | +0.00(+0.00%) |
Apr 12, 2004 | 4.618 | 4.618 | 4.600 | 4.610 | 2,400 | +0.00(+0.00%) |
Apr 08, 2004 | 4.740 | 4.740 | 4.610 | 4.610 | 1,700 | -0.13(-2.74%) |
Apr 07, 2004 | 4.700 | 4.740 | 4.700 | 4.740 | 600 | +0.17(+3.72%) |
Apr 06, 2004 | 4.590 | 4.940 | 4.570 | 4.570 | 1,700 | -0.02(-0.44%) |
Apr 05, 2004 | 4.513 | 4.640 | 4.513 | 4.590 | 5,200 | +0.01(+0.22%) |
Apr 02, 2004 | 4.700 | 4.700 | 4.580 | 4.580 | 6,100 | -0.03(-0.65%) |
Apr 01, 2004 | 4.601 | 4.611 | 4.600 | 4.610 | 2,000 | +0.03(+0.66%) |
Mar 31, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 100 | +0.02(+0.44%) |
Mar 30, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 4.590 | 4.590 | 4.550 | 4.560 | 6,300 | +0.08(+1.76%) |
Mar 26, 2004 | 4.580 | 4.640 | 4.470 | 4.481 | 1,900 | -0.12(-2.59%) |
Mar 25, 2004 | 4.450 | 4.600 | 4.450 | 4.600 | 600 | +0.00(+0.00%) |
Mar 24, 2004 | 4.610 | 4.630 | 4.520 | 4.600 | 3,600 | +0.00(+0.00%) |
Mar 23, 2004 | 4.640 | 4.640 | 4.500 | 4.600 | 8,600 | +0.00(+0.00%) |
Mar 22, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 1,200 | -0.04(-0.86%) |
Mar 19, 2004 | 4.560 | 4.640 | 4.560 | 4.640 | 1,300 | +0.00(+0.00%) |
Mar 18, 2004 | 4.625 | 4.640 | 4.500 | 4.640 | 1,200 | -0.07(-1.49%) |
Mar 17, 2004 | 4.500 | 4.750 | 4.500 | 4.710 | 2,200 | +0.21(+4.67%) |
Mar 16, 2004 | 4.600 | 4.600 | 4.500 | 4.500 | 2,300 | -0.09(-1.96%) |
Mar 15, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 300 | +0.09(+2.00%) |
Mar 12, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Mar 11, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Mar 10, 2004 | 4.500 | 4.600 | 4.500 | 4.500 | 2,400 | -0.02(-0.44%) |
Mar 09, 2004 | 4.520 | 4.590 | 4.400 | 4.520 | 5,100 | -0.13(-2.80%) |
Mar 08, 2004 | 4.500 | 4.720 | 4.460 | 4.650 | 7,500 | +0.25(+5.68%) |
Mar 05, 2004 | 4.450 | 4.500 | 4.400 | 4.400 | 3,900 | -0.15(-3.30%) |
Mar 04, 2004 | 4.520 | 4.550 | 4.460 | 4.550 | 2,800 | +0.02(+0.44%) |
Mar 03, 2004 | 4.510 | 4.530 | 4.510 | 4.530 | 400 | +0.02(+0.42%) |
Mar 02, 2004 | 4.510 | 4.511 | 4.500 | 4.511 | 3,500 | +0.00(+0.02%) |