Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.314 | 2.314 | 2.241 | 2.250 | 499,164 | -0.04(-1.84%) |
May 27, 2004 | 2.328 | 2.330 | 2.276 | 2.292 | 304,612 | +0.00(+0.00%) |
May 26, 2004 | 2.267 | 2.329 | 2.249 | 2.292 | 531,404 | +0.04(+1.96%) |
May 25, 2004 | 2.161 | 2.249 | 2.152 | 2.248 | 380,210 | +0.07(+3.22%) |
May 24, 2004 | 2.196 | 2.215 | 2.159 | 2.178 | 360,199 | -0.01(-0.66%) |
May 21, 2004 | 2.124 | 2.305 | 2.124 | 2.192 | 442,466 | +0.04(+2.09%) |
May 20, 2004 | 2.004 | 2.150 | 2.004 | 2.147 | 3,832,118 | +0.15(+7.32%) |
May 19, 2004 | 2.159 | 2.185 | 1.957 | 2.001 | 3,862,135 | -0.15(-6.94%) |
May 18, 2004 | 2.394 | 2.394 | 2.081 | 2.150 | 1,629,790 | -0.22(-9.19%) |
May 17, 2004 | 2.366 | 2.386 | 2.345 | 2.367 | 173,429 | -0.02(-0.90%) |
May 14, 2004 | 2.384 | 2.423 | 2.348 | 2.389 | 765,979 | -0.00(-0.19%) |
May 13, 2004 | 2.468 | 2.468 | 2.385 | 2.394 | 473,595 | -0.06(-2.56%) |
May 12, 2004 | 2.450 | 2.466 | 2.341 | 2.457 | 2,407,998 | +0.01(+0.26%) |
May 11, 2004 | 2.339 | 2.474 | 2.339 | 2.450 | 1,126,178 | +0.10(+4.25%) |
May 10, 2004 | 2.394 | 2.420 | 2.336 | 2.350 | 470,260 | -0.04(-1.80%) |
May 07, 2004 | 2.501 | 2.511 | 2.366 | 2.394 | 628,125 | -0.12(-4.62%) |
May 06, 2004 | 2.516 | 2.519 | 2.502 | 2.510 | 276,819 | -0.01(-0.39%) |
May 05, 2004 | 2.523 | 2.536 | 2.513 | 2.520 | 693,716 | -0.00(-0.14%) |
May 04, 2004 | 2.503 | 2.524 | 2.501 | 2.523 | 512,505 | -0.01(-0.28%) |
May 03, 2004 | 2.541 | 2.567 | 2.519 | 2.530 | 1,806,554 | +0.00(+0.00%) |
Apr 30, 2004 | 2.568 | 2.570 | 2.501 | 2.530 | 441,355 | -0.04(-1.75%) |
Apr 29, 2004 | 2.609 | 2.640 | 2.474 | 2.575 | 459,142 | -0.05(-1.92%) |
Apr 28, 2004 | 2.630 | 2.635 | 2.600 | 2.626 | 712,616 | +0.00(+0.14%) |
Apr 27, 2004 | 2.618 | 2.628 | 2.600 | 2.622 | 506,946 | -0.02(-0.68%) |
Apr 26, 2004 | 2.568 | 2.654 | 2.568 | 2.640 | 831,570 | +0.03(+1.24%) |
Apr 23, 2004 | 2.541 | 2.615 | 2.532 | 2.608 | 806,001 | +0.07(+2.62%) |
Apr 22, 2004 | 2.432 | 2.559 | 2.432 | 2.541 | 803,777 | +0.09(+3.86%) |
Apr 21, 2004 | 2.460 | 2.464 | 2.439 | 2.447 | 711,504 | -0.02(-0.73%) |
Apr 20, 2004 | 2.429 | 2.474 | 2.426 | 2.465 | 601,443 | +0.03(+1.26%) |
Apr 19, 2004 | 2.472 | 2.505 | 2.421 | 2.434 | 1,083,932 | -0.01(-0.22%) |
Apr 16, 2004 | 2.203 | 2.467 | 2.203 | 2.439 | 4,008,883 | +0.25(+11.51%) |
Apr 15, 2004 | 2.158 | 2.204 | 2.147 | 2.188 | 566,980 | +0.03(+1.38%) |
Apr 14, 2004 | 2.136 | 2.159 | 2.096 | 2.158 | 394,662 | +0.05(+2.39%) |
Apr 13, 2004 | 2.117 | 2.158 | 2.086 | 2.108 | 126,736 | -0.04(-2.09%) |
Apr 12, 2004 | 2.109 | 2.154 | 2.108 | 2.153 | 126,736 | +0.05(+2.31%) |
Apr 08, 2004 | 2.122 | 2.168 | 2.104 | 2.104 | 132,295 | -0.04(-1.97%) |
Apr 07, 2004 | 2.146 | 2.180 | 2.125 | 2.146 | 216,786 | -0.07(-3.01%) |
Apr 06, 2004 | 2.094 | 2.217 | 2.094 | 2.213 | 1,045,022 | +0.05(+2.50%) |
Apr 05, 2004 | 2.073 | 2.159 | 2.073 | 2.159 | 779,319 | +0.04(+1.69%) |
Apr 02, 2004 | 2.108 | 2.132 | 2.083 | 2.123 | 219,009 | +0.04(+1.86%) |
Apr 01, 2004 | 2.096 | 2.100 | 2.070 | 2.084 | 394,662 | -0.04(-1.82%) |
Mar 31, 2004 | 2.069 | 2.133 | 2.069 | 2.123 | 612,560 | +0.02(+1.07%) |
Mar 30, 2004 | 2.123 | 2.123 | 2.071 | 2.100 | 290,160 | +0.01(+0.34%) |
Mar 29, 2004 | 2.135 | 2.135 | 2.069 | 2.093 | 279,043 | -0.03(-1.52%) |
Mar 26, 2004 | 2.084 | 2.128 | 2.070 | 2.126 | 552,527 | -0.00(-0.13%) |
Mar 25, 2004 | 2.127 | 2.154 | 2.099 | 2.128 | 232,350 | +0.02(+0.72%) |
Mar 24, 2004 | 2.109 | 2.127 | 2.103 | 2.113 | 269,037 | +0.00(+0.17%) |
Mar 23, 2004 | 2.024 | 2.114 | 2.015 | 2.109 | 267,925 | +0.07(+3.35%) |
Mar 22, 2004 | 2.106 | 2.108 | 1.974 | 2.041 | 367,981 | -0.07(-3.45%) |
Mar 19, 2004 | 2.091 | 2.114 | 2.091 | 2.114 | 285,713 | +0.00(+0.13%) |
Mar 18, 2004 | 2.088 | 2.115 | 2.051 | 2.111 | 259,032 | -0.00(-0.13%) |
Mar 17, 2004 | 2.046 | 2.114 | 2.046 | 2.114 | 266,814 | +1.49(+236.19%) |
Mar 15, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |