Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.150 | 3.100 | 3.100 | 3.100 | 578 | -0.05(-1.59%) |
Apr 29, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.350 | 3.150 | 3.150 | 3.150 | 3,000 | -0.20(-5.97%) |
Apr 27, 2004 | 3.300 | 3.350 | 3.350 | 3.350 | 500 | +0.05(+1.52%) |
Apr 26, 2004 | 3.300 | 3.400 | 3.300 | 3.300 | 610 | +0.00(+0.00%) |
Apr 23, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.000 | 3.300 | 3.300 | 3.300 | 110 | +0.30(+10.00%) |
Apr 21, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 3.250 | 3.300 | 3.000 | 3.000 | 3,615 | -0.25(-7.69%) |
Apr 19, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 3.250 | 3.400 | 3.250 | 3.250 | 5,000 | +0.00(+0.00%) |
Apr 15, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 623 | +0.00(+0.00%) |
Apr 14, 2004 | 3.200 | 3.340 | 3.250 | 3.250 | 33,000 | +0.05(+1.56%) |
Apr 13, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 385 | +0.00(+0.00%) |
Apr 06, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 3.250 | 3.200 | 3.200 | 3.200 | 2,000 | -0.05(-1.54%) |
Mar 31, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.276 | 3.250 | 3.250 | 3.250 | 100 | -0.03(-0.80%) |
Mar 29, 2004 | 3.276 | 3.276 | 3.276 | 3.276 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 3.276 | 3.276 | 3.276 | 3.276 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 3.100 | 3.276 | 3.276 | 3.276 | 2,915 | +0.18(+5.69%) |
Mar 24, 2004 | 3.250 | 3.100 | 3.100 | 3.100 | 1,000 | -0.15(-4.62%) |
Mar 23, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3.100 | 3.250 | 3.250 | 3.250 | 100 | +0.15(+4.84%) |
Mar 19, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 | +0.00(+0.00%) |
Mar 18, 2004 | 3.300 | 3.100 | 3.100 | 3.100 | 1,057 | -0.20(-6.06%) |
Mar 17, 2004 | 3.100 | 3.300 | 3.300 | 3.300 | 3,000 | +0.20(+6.45%) |
Mar 16, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | -0.10(-3.13%) |
Mar 12, 2004 | 3.200 | 3.200 | 3.070 | 3.200 | 2,000 | +0.00(+0.00%) |
Mar 11, 2004 | 3.250 | 3.200 | 3.070 | 3.200 | 2,000 | -0.05(-1.54%) |
Mar 10, 2004 | 3.150 | 3.250 | 3.250 | 3.250 | 100 | +0.10(+3.17%) |
Mar 09, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2.920 | 3.150 | 3.100 | 3.150 | 13,000 | +0.23(+7.88%) |
Mar 05, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 5,000 | +0.00(+0.00%) |
Mar 04, 2004 | 3.000 | 2.920 | 2.920 | 2.920 | 5,000 | -0.08(-2.67%) |
Mar 03, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 2.900 | 3.000 | 3.000 | 3.000 | 1,000 | +0.10(+3.45%) |
Feb 27, 2004 | 2.900 | 2.950 | 2.900 | 2.900 | 4,500 | +0.00(+0.00%) |
Feb 26, 2004 | 2.750 | 2.950 | 2.900 | 2.900 | 4,500 | +0.15(+5.45%) |
Feb 25, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 577 | +0.00(+0.00%) |
Feb 23, 2004 | 2.800 | 2.750 | 2.750 | 2.750 | 1,200 | -0.15(-5.17%) |
Feb 20, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.950 | 2.900 | 2.900 | 2.900 | 2,000 | +0.10(+3.57%) |
Feb 18, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 550 | +0.00(+0.00%) |
Feb 17, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 550 | +0.00(+0.00%) |
Feb 11, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 1,847 | +0.00(+0.00%) |
Feb 10, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 3.000 | 2.800 | 2.800 | 2.800 | 1,000 | -0.05(-1.75%) |
Feb 03, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |