Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.042 | 2.042 | 2.042 | 2.042 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.042 | 2.110 | 2.042 | 2.042 | 37,826 | +0.00(+0.00%) |
Apr 28, 2004 | 2.110 | 2.178 | 2.042 | 2.042 | 21,300 | -0.12(-5.66%) |
Apr 27, 2004 | 2.178 | 2.178 | 2.165 | 2.165 | 41,131 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,622 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.246 | 2.138 | 2.148 | 62,431 | +0.04(+1.77%) |
Apr 22, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 2,203 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.110 | 20,932 | +0.05(+2.65%) |
Apr 20, 2004 | 2.056 | 2.056 | 2.056 | 2.056 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.056 | 2.151 | 2.042 | 2.056 | 125,230 | -0.04(-1.95%) |
Apr 16, 2004 | 2.151 | 2.151 | 2.097 | 2.097 | 12,486 | +0.03(+1.32%) |
Apr 15, 2004 | 2.192 | 2.192 | 2.069 | 2.069 | 24,238 | -0.15(-6.75%) |
Apr 14, 2004 | 2.246 | 2.246 | 2.181 | 2.219 | 81,895 | -0.04(-1.81%) |
Apr 13, 2004 | 2.287 | 2.301 | 2.260 | 2.260 | 103,562 | -0.04(-1.77%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.301 | 2.301 | 47,374 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.328 | 2.315 | 2.328 | 61,329 | +0.01(+0.59%) |
Apr 07, 2004 | 2.328 | 2.328 | 2.315 | 2.315 | 178,480 | -0.04(-1.73%) |
Apr 06, 2004 | 2.350 | 2.355 | 2.350 | 2.355 | 12,853 | +0.03(+1.17%) |
Apr 05, 2004 | 2.396 | 2.396 | 2.328 | 2.328 | 19,831 | -0.00(-0.12%) |
Apr 02, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.331 | 2.342 | 2.331 | 2.331 | 11,384 | -0.01(-0.47%) |
Mar 31, 2004 | 2.331 | 2.391 | 2.331 | 2.342 | 4,039 | +0.00(+0.00%) |
Mar 30, 2004 | 2.369 | 2.404 | 2.342 | 2.342 | 8,079 | -0.03(-1.15%) |
Mar 29, 2004 | 2.344 | 2.369 | 2.331 | 2.369 | 8,446 | +0.04(+1.64%) |
Mar 26, 2004 | 2.328 | 2.374 | 2.328 | 2.331 | 16,893 | -0.01(-0.47%) |
Mar 25, 2004 | 2.344 | 2.355 | 2.328 | 2.342 | 40,029 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.407 | 2.410 | 2.393 | 2.410 | 13,955 | +0.08(+3.39%) |
Mar 22, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 4,774 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.396 | 2.328 | 2.328 | 35,255 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.396 | 2.383 | 2.383 | 44,803 | -0.04(-1.69%) |
Mar 17, 2004 | 2.437 | 2.464 | 2.423 | 2.423 | 45,538 | -0.01(-0.56%) |
Mar 16, 2004 | 2.437 | 2.464 | 2.437 | 2.437 | 5,875 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,605 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.464 | 2.451 | 2.451 | 30,848 | -0.01(-0.33%) |
Mar 11, 2004 | 2.464 | 2.464 | 2.451 | 2.459 | 107,235 | -0.01(-0.22%) |
Mar 10, 2004 | 2.464 | 2.467 | 2.464 | 2.464 | 9,548 | +0.00(+0.00%) |
Mar 09, 2004 | 2.464 | 2.464 | 2.464 | 2.464 | 9,181 | +0.00(+0.00%) |
Mar 08, 2004 | 2.532 | 2.532 | 2.464 | 2.464 | 101,726 | -0.03(-1.09%) |
Mar 05, 2004 | 2.456 | 2.532 | 2.456 | 2.492 | 22,769 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.486 | 2.451 | 2.456 | 76,386 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.437 | 2.451 | 14,689 | +0.01(+0.56%) |
Mar 02, 2004 | 2.434 | 2.437 | 2.423 | 2.437 | 50,312 | +0.01(+0.56%) |
Mar 01, 2004 | 2.423 | 2.423 | 2.423 | 2.423 | 3,305 | -0.01(-0.22%) |
Feb 27, 2004 | 2.423 | 2.437 | 2.423 | 2.429 | 45,905 | +0.00(+0.00%) |
Feb 26, 2004 | 2.451 | 2.451 | 2.423 | 2.429 | 45,905 | -0.02(-0.89%) |
Feb 25, 2004 | 2.464 | 2.464 | 2.451 | 2.451 | 31,583 | +0.00(+0.00%) |
Feb 24, 2004 | 2.464 | 2.478 | 2.451 | 2.451 | 355,859 | -0.03(-1.10%) |
Feb 23, 2004 | 2.478 | 2.478 | 2.478 | 2.478 | 1,836 | +0.01(+0.55%) |
Feb 20, 2004 | 2.464 | 2.478 | 2.464 | 2.464 | 136,247 | -0.01(-0.55%) |
Feb 19, 2004 | 2.492 | 2.492 | 2.478 | 2.478 | 21,667 | -0.01(-0.55%) |
Feb 18, 2004 | 2.492 | 2.505 | 2.492 | 2.492 | 63,900 | +0.00(+0.00%) |
Feb 17, 2004 | 2.492 | 2.502 | 2.492 | 2.492 | 15,791 | +0.00(+0.00%) |
Feb 13, 2004 | 2.478 | 2.492 | 2.478 | 2.492 | 9,915 | +0.01(+0.55%) |
Feb 12, 2004 | 2.492 | 2.505 | 2.470 | 2.478 | 78,223 | +0.00(+0.00%) |
Feb 11, 2004 | 2.464 | 2.481 | 2.464 | 2.478 | 66,838 | +0.01(+0.55%) |
Feb 10, 2004 | 2.464 | 2.483 | 2.464 | 2.464 | 18,729 | -0.01(-0.55%) |
Feb 09, 2004 | 2.464 | 2.492 | 2.464 | 2.478 | 69,409 | +0.00(+0.00%) |
Feb 06, 2004 | 2.456 | 2.478 | 2.456 | 2.478 | 25,707 | +0.00(+0.00%) |
Feb 05, 2004 | 2.451 | 2.478 | 2.451 | 2.478 | 154,609 | +0.03(+1.11%) |
Feb 04, 2004 | 2.451 | 2.453 | 2.451 | 2.451 | 9,181 | -0.01(-0.55%) |
Feb 03, 2004 | 2.437 | 2.464 | 2.437 | 2.464 | 23,136 | +0.02(+1.00%) |