Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.494 | 2.494 | 2.494 | 2.494 | 6,375 | +0.02(+0.91%) |
Apr 29, 2004 | 2.625 | 2.625 | 2.447 | 2.471 | 2,337 | -0.00(-0.15%) |
Apr 28, 2004 | 2.447 | 2.494 | 2.447 | 2.475 | 2,762 | -0.03(-1.31%) |
Apr 27, 2004 | 2.447 | 2.640 | 2.447 | 2.508 | 10,626 | +0.06(+2.30%) |
Apr 26, 2004 | 2.465 | 2.466 | 2.447 | 2.451 | 3,400 | +0.00(+0.00%) |
Apr 23, 2004 | 2.456 | 2.456 | 2.451 | 2.451 | 2,337 | -0.01(-0.38%) |
Apr 22, 2004 | 2.470 | 2.536 | 2.461 | 2.461 | 4,888 | -0.17(-6.61%) |
Apr 21, 2004 | 2.610 | 2.635 | 2.610 | 2.635 | 4,888 | +0.05(+1.82%) |
Apr 20, 2004 | 2.588 | 2.588 | 2.588 | 2.588 | 3,187 | +0.05(+1.85%) |
Apr 19, 2004 | 2.602 | 2.635 | 2.541 | 2.541 | 18,915 | -0.09(-3.57%) |
Apr 16, 2004 | 2.635 | 2.635 | 2.635 | 2.635 | 2,125 | +0.00(+0.00%) |
Apr 15, 2004 | 2.635 | 2.635 | 2.635 | 2.635 | 2,125 | +0.00(+0.00%) |
Apr 14, 2004 | 2.635 | 2.635 | 2.635 | 2.635 | 1,700 | +0.00(+0.02%) |
Apr 13, 2004 | 2.640 | 2.640 | 2.550 | 2.634 | 50,794 | +0.13(+5.05%) |
Apr 12, 2004 | 2.541 | 2.588 | 2.498 | 2.508 | 69,709 | -0.03(-1.30%) |
Apr 08, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 8,926 | +0.00(+0.00%) |
Apr 07, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 2,125 | +0.00(+0.00%) |
Apr 06, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 5,525 | +0.00(+0.19%) |
Apr 02, 2004 | 2.541 | 2.541 | 2.494 | 2.536 | 19,765 | -0.00(-0.19%) |
Apr 01, 2004 | 2.541 | 2.541 | 2.498 | 2.541 | 15,514 | +0.00(+0.00%) |
Mar 31, 2004 | 2.442 | 2.541 | 2.442 | 2.541 | 18,915 | +0.11(+4.65%) |
Mar 30, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 1,487 | -0.02(-0.77%) |
Mar 29, 2004 | 2.447 | 2.447 | 2.447 | 2.447 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 2.397 | 2.447 | 2.397 | 2.447 | 3,825 | +0.07(+2.97%) |
Mar 25, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 637 | -0.05(-2.13%) |
Mar 24, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2.442 | 2.461 | 2.423 | 2.428 | 52,282 | -0.02(-0.77%) |
Mar 19, 2004 | 2.447 | 2.447 | 2.447 | 2.447 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 2.447 | 2.447 | 2.447 | 2.447 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.400 | 2.447 | 2.400 | 2.447 | 13,389 | +0.00(+0.00%) |
Mar 16, 2004 | 2.442 | 2.447 | 2.442 | 2.447 | 11,264 | +0.00(+0.00%) |
Mar 15, 2004 | 2.344 | 2.447 | 2.344 | 2.447 | 4,463 | +0.10(+4.21%) |
Mar 12, 2004 | 2.348 | 2.348 | 2.348 | 2.348 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.348 | 2.348 | 2.343 | 2.348 | 5,738 | -0.00(-0.20%) |
Mar 10, 2004 | 2.423 | 2.423 | 2.353 | 2.353 | 4,675 | +0.00(+0.00%) |
Mar 09, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2.447 | 2.447 | 2.353 | 2.353 | 5,100 | -0.05(-1.98%) |
Mar 05, 2004 | 2.400 | 2.447 | 2.400 | 2.400 | 4,463 | +0.04(+1.80%) |
Mar 04, 2004 | 2.394 | 2.394 | 2.358 | 2.358 | 850 | -0.08(-3.45%) |
Mar 03, 2004 | 2.442 | 2.442 | 2.442 | 2.442 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 2.442 | 2.442 | 2.442 | 2.442 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 2.442 | 2.442 | 2.442 | 2.442 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 2.348 | 2.442 | 2.348 | 2.442 | 1,912 | +0.10(+4.22%) |
Feb 26, 2004 | 2.343 | 2.343 | 2.343 | 2.343 | 1,275 | -0.02(-0.80%) |
Feb 25, 2004 | 2.362 | 2.362 | 2.362 | 2.362 | 1,275 | -0.01(-0.22%) |
Feb 24, 2004 | 2.367 | 2.367 | 2.367 | 2.367 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.470 | 2.475 | 2.367 | 2.367 | 1,062 | +0.04(+1.64%) |
Feb 20, 2004 | 2.329 | 2.329 | 2.329 | 2.329 | 2,125 | -0.03(-1.20%) |
Feb 19, 2004 | 2.357 | 2.357 | 2.357 | 2.357 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 2.306 | 2.358 | 2.300 | 2.357 | 2,550 | -0.00(-0.04%) |
Feb 17, 2004 | 2.475 | 2.475 | 2.353 | 2.358 | 21,040 | -0.13(-5.08%) |
Feb 13, 2004 | 2.489 | 2.489 | 2.484 | 2.484 | 637 | +0.01(+0.40%) |
Feb 12, 2004 | 2.334 | 2.474 | 2.334 | 2.474 | 850 | -0.01(-0.21%) |
Feb 11, 2004 | 2.456 | 2.480 | 2.451 | 2.480 | 4,250 | +0.00(+0.02%) |
Feb 10, 2004 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 2.188 | 2.494 | 2.188 | 2.479 | 14,877 | +0.30(+13.56%) |
Feb 05, 2004 | 2.362 | 2.423 | 2.131 | 2.183 | 23,165 | -0.21(-8.66%) |
Feb 04, 2004 | 2.494 | 2.494 | 2.348 | 2.390 | 16,152 | +0.04(+1.60%) |
Feb 03, 2004 | 2.371 | 2.423 | 2.353 | 2.353 | 5,313 | -0.07(-2.91%) |