Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.350 | 2.550 | 2.350 | 2.350 | 2,500 | +0.03(+1.29%) |
May 27, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 2,500 | +0.02(+0.87%) |
May 26, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | +0.00(+0.00%) |
May 25, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | +0.30(+15.00%) |
May 24, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
May 21, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
May 20, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
May 19, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
May 18, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
May 17, 2004 | 2.170 | 2.000 | 2.000 | 2.000 | 2,000 | -0.17(-7.83%) |
May 14, 2004 | 2.420 | 2.170 | 2.050 | 2.170 | 4,438 | -0.25(-10.33%) |
May 13, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
May 07, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.460 | 2.420 | 2.420 | 2.420 | 100 | -0.04(-1.63%) |
May 04, 2004 | 2.530 | 2.460 | 2.460 | 2.460 | 1,000 | -0.07(-2.77%) |
May 03, 2004 | 2.500 | 2.530 | 2.530 | 2.530 | 1,600 | +0.03(+1.20%) |
Apr 30, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | -0.20(-7.41%) |
Apr 29, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 2.700 | 2.760 | 2.700 | 2.700 | 1,200 | +0.00(+0.00%) |
Apr 26, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 2.770 | 2.700 | 2.700 | 2.700 | 500 | -0.07(-2.53%) |
Apr 22, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 2.840 | 2.770 | 2.770 | 2.770 | 1,000 | -0.07(-2.46%) |
Apr 20, 2004 | 2.800 | 2.840 | 2.800 | 2.840 | 2,500 | +0.04(+1.43%) |
Apr 19, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.750 | 2.800 | 2.800 | 2.800 | 1,500 | +0.05(+1.82%) |
Apr 15, 2004 | 2.920 | 2.750 | 2.750 | 2.750 | 20,000 | -0.17(-5.82%) |
Apr 14, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 2.780 | 2.920 | 2.920 | 2.920 | 580 | +0.14(+5.04%) |
Apr 07, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 2.770 | 2.780 | 2.780 | 2.780 | 8,580 | +0.01(+0.36%) |
Mar 25, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 2.900 | 2.770 | 2.770 | 2.770 | 580 | -0.13(-4.48%) |
Mar 22, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 2.800 | 2.900 | 2.900 | 2.900 | 2,000 | +0.10(+3.57%) |
Mar 17, 2004 | 2.750 | 2.940 | 2.800 | 2.800 | 600 | +0.05(+1.82%) |
Mar 16, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.15(-5.17%) |
Mar 12, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 33,000 | +0.00(+0.00%) |
Mar 11, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 33,000 | +0.00(+0.00%) |
Mar 04, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.050 | 2.900 | 2.900 | 2.900 | 33,000 | -0.15(-4.92%) |
Mar 02, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |