Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.104 | 2.104 | 2.045 | 2.045 | 2,053 | -0.09(-4.11%) |
Apr 29, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 924 | -0.01(-0.45%) |
Apr 28, 2004 | 2.143 | 2.143 | 2.133 | 2.143 | 4,928 | -0.01(-0.45%) |
Apr 27, 2004 | 2.240 | 2.240 | 2.133 | 2.152 | 2,464 | +0.02(+0.91%) |
Apr 26, 2004 | 2.114 | 2.172 | 2.094 | 2.133 | 5,954 | -0.02(-0.90%) |
Apr 23, 2004 | 2.191 | 2.191 | 2.065 | 2.152 | 26,797 | -0.18(-7.53%) |
Apr 22, 2004 | 2.328 | 2.328 | 2.318 | 2.328 | 1,540 | +0.11(+4.82%) |
Apr 21, 2004 | 2.221 | 2.221 | 2.221 | 2.221 | 2,053 | +0.00(+0.00%) |
Apr 20, 2004 | 2.240 | 2.240 | 2.172 | 2.221 | 1,745 | -0.03(-1.30%) |
Apr 19, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.104 | 2.289 | 2.104 | 2.250 | 6,776 | +0.11(+4.95%) |
Apr 15, 2004 | 2.260 | 2.377 | 2.075 | 2.144 | 14,374 | -0.24(-10.16%) |
Apr 14, 2004 | 2.333 | 2.386 | 2.333 | 2.386 | 1,232 | +0.01(+0.41%) |
Apr 13, 2004 | 2.503 | 2.503 | 2.338 | 2.377 | 11,088 | -0.13(-5.06%) |
Apr 12, 2004 | 2.065 | 2.581 | 2.055 | 2.503 | 18,686 | -0.21(-7.89%) |
Apr 08, 2004 | 2.727 | 2.727 | 2.698 | 2.717 | 4,004 | -0.18(-6.06%) |
Apr 07, 2004 | 2.893 | 2.893 | 2.893 | 2.893 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 2.893 | 2.893 | 2.893 | 2.893 | 308 | +0.19(+7.22%) |
Apr 05, 2004 | 2.698 | 2.698 | 2.698 | 2.698 | 102 | +0.00(+0.00%) |
Apr 02, 2004 | 3.165 | 3.165 | 2.678 | 2.698 | 7,187 | +0.02(+0.73%) |
Apr 01, 2004 | 2.698 | 2.698 | 2.678 | 2.678 | 616 | -0.03(-1.08%) |
Mar 31, 2004 | 2.699 | 2.708 | 2.699 | 2.708 | 718 | -0.01(-0.36%) |
Mar 30, 2004 | 2.747 | 2.756 | 2.708 | 2.717 | 2,669 | +0.01(+0.36%) |
Mar 29, 2004 | 2.708 | 2.717 | 2.708 | 2.708 | 3,182 | +0.01(+0.36%) |
Mar 26, 2004 | 2.688 | 2.795 | 2.678 | 2.698 | 22,485 | -0.02(-0.72%) |
Mar 25, 2004 | 2.727 | 2.883 | 2.610 | 2.717 | 23,409 | -0.21(-7.31%) |
Mar 24, 2004 | 2.932 | 2.932 | 2.932 | 2.932 | 1,848 | +0.01(+0.33%) |
Mar 23, 2004 | 2.922 | 2.922 | 2.912 | 2.922 | 718 | +0.09(+3.09%) |
Mar 22, 2004 | 2.951 | 2.951 | 2.776 | 2.834 | 4,414 | -0.19(-6.13%) |
Mar 19, 2004 | 2.922 | 3.253 | 2.922 | 3.019 | 21,869 | -0.15(-4.62%) |
Mar 18, 2004 | 2.932 | 3.214 | 2.718 | 3.165 | 17,043 | -0.01(-0.31%) |
Mar 17, 2004 | 3.117 | 3.341 | 3.000 | 3.175 | 10,061 | +0.20(+6.89%) |
Mar 16, 2004 | 3.399 | 3.993 | 2.805 | 2.971 | 63,759 | +0.00(+0.00%) |
Mar 15, 2004 | 2.951 | 2.971 | 2.581 | 2.971 | 14,990 | +0.02(+0.66%) |
Mar 12, 2004 | 2.484 | 3.604 | 2.454 | 2.951 | 50,617 | +0.53(+21.69%) |
Mar 11, 2004 | 2.425 | 2.425 | 2.425 | 2.425 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.445 | 2.445 | 2.425 | 2.425 | 11,909 | -0.02(-0.80%) |
Mar 09, 2004 | 2.415 | 2.552 | 2.415 | 2.445 | 1,848 | +0.06(+2.45%) |
Mar 08, 2004 | 2.386 | 2.386 | 2.386 | 2.386 | 616 | +0.00(+0.00%) |
Mar 05, 2004 | 2.493 | 2.571 | 2.299 | 2.386 | 11,293 | -0.04(-1.61%) |
Mar 04, 2004 | 2.610 | 2.844 | 2.299 | 2.425 | 35,935 | -0.10(-3.86%) |
Mar 03, 2004 | 2.075 | 2.902 | 2.036 | 2.523 | 139,120 | +0.44(+21.03%) |
Mar 02, 2004 | 2.114 | 2.114 | 2.075 | 2.084 | 1,232 | -0.03(-1.38%) |
Mar 01, 2004 | 2.075 | 2.114 | 2.075 | 2.114 | 2,053 | -0.02(-0.91%) |
Feb 27, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 102 | +0.09(+4.29%) |
Feb 26, 2004 | 2.084 | 2.094 | 2.045 | 2.045 | 14,887 | -0.04(-1.87%) |
Feb 25, 2004 | 2.085 | 2.143 | 2.084 | 2.084 | 9,651 | -0.01(-0.47%) |
Feb 24, 2004 | 2.094 | 2.114 | 2.094 | 2.094 | 2,669 | +0.00(+0.00%) |
Feb 23, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 4,722 | +0.00(+0.00%) |
Feb 20, 2004 | 2.114 | 2.211 | 2.084 | 2.094 | 6,571 | -0.01(-0.46%) |
Feb 19, 2004 | 2.143 | 2.143 | 2.094 | 2.104 | 8,111 | -0.08(-3.53%) |
Feb 18, 2004 | 2.191 | 2.191 | 2.104 | 2.181 | 2,464 | -0.02(-0.93%) |
Feb 17, 2004 | 2.191 | 2.211 | 2.191 | 2.201 | 5,646 | -0.03(-1.31%) |
Feb 13, 2004 | 2.191 | 2.230 | 2.191 | 2.230 | 1,334 | +0.03(+1.33%) |
Feb 12, 2004 | 2.201 | 2.201 | 2.201 | 2.201 | 102 | +0.11(+5.12%) |
Feb 11, 2004 | 1.958 | 2.094 | 1.958 | 2.094 | 718 | -0.01(-0.46%) |
Feb 10, 2004 | 2.172 | 2.172 | 2.045 | 2.104 | 15,195 | -0.08(-3.57%) |
Feb 09, 2004 | 2.172 | 2.182 | 2.172 | 2.182 | 513 | +0.01(+0.45%) |
Feb 06, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 205 | +0.00(+0.00%) |
Feb 05, 2004 | 2.182 | 2.211 | 2.172 | 2.172 | 410 | -0.02(-0.89%) |
Feb 04, 2004 | 2.260 | 2.260 | 2.094 | 2.191 | 6,673 | -0.07(-3.02%) |
Feb 03, 2004 | 2.269 | 2.279 | 2.191 | 2.260 | 1,642 | +0.01(+0.43%) |