Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | 0 | +0.00(+0.00%) |