Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 2,550 | +0.02(+0.99%) |
May 26, 2004 | 2.376 | 2.386 | 2.376 | 2.376 | 6,800 | +0.00(+0.00%) |
May 25, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
May 24, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
May 21, 2004 | 2.386 | 2.386 | 2.376 | 2.376 | 1,700 | -0.00(-0.20%) |
May 20, 2004 | 2.395 | 2.395 | 2.381 | 2.381 | 2,125 | -0.01(-0.59%) |
May 19, 2004 | 2.410 | 2.410 | 2.395 | 2.395 | 3,187 | -0.01(-0.59%) |
May 18, 2004 | 2.423 | 2.494 | 2.409 | 2.409 | 11,901 | -0.17(-6.57%) |
May 17, 2004 | 2.433 | 2.578 | 2.409 | 2.578 | 7,651 | -0.05(-1.95%) |
May 14, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 425 | +0.21(+8.52%) |
May 10, 2004 | 2.442 | 2.442 | 2.423 | 2.423 | 11,051 | +0.00(+0.00%) |
May 07, 2004 | 2.423 | 2.447 | 2.423 | 2.423 | 4,038 | +0.00(+0.00%) |
May 06, 2004 | 2.423 | 2.423 | 2.423 | 2.423 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.423 | 2.635 | 2.423 | 2.423 | 13,176 | -0.00(-0.19%) |
May 04, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 425 | +0.00(+0.00%) |
May 03, 2004 | 2.452 | 2.452 | 2.428 | 2.428 | 5,738 | -0.07(-2.64%) |
Apr 30, 2004 | 2.494 | 2.494 | 2.494 | 2.494 | 6,375 | +0.02(+0.91%) |
Apr 29, 2004 | 2.625 | 2.625 | 2.447 | 2.471 | 2,337 | -0.00(-0.15%) |
Apr 28, 2004 | 2.447 | 2.494 | 2.447 | 2.475 | 2,762 | -0.03(-1.31%) |
Apr 27, 2004 | 2.447 | 2.640 | 2.447 | 2.508 | 10,626 | +0.06(+2.30%) |
Apr 26, 2004 | 2.465 | 2.466 | 2.447 | 2.451 | 3,400 | +0.00(+0.00%) |
Apr 23, 2004 | 2.456 | 2.456 | 2.451 | 2.451 | 2,337 | -0.01(-0.38%) |
Apr 22, 2004 | 2.470 | 2.536 | 2.461 | 2.461 | 4,888 | -0.17(-6.61%) |
Apr 21, 2004 | 2.610 | 2.635 | 2.610 | 2.635 | 4,888 | +0.05(+1.82%) |
Apr 20, 2004 | 2.588 | 2.588 | 2.588 | 2.588 | 3,187 | +0.05(+1.85%) |
Apr 19, 2004 | 2.602 | 2.635 | 2.541 | 2.541 | 18,915 | -0.09(-3.57%) |
Apr 16, 2004 | 2.635 | 2.635 | 2.635 | 2.635 | 2,125 | +0.00(+0.00%) |
Apr 15, 2004 | 2.635 | 2.635 | 2.635 | 2.635 | 2,125 | +0.00(+0.00%) |
Apr 14, 2004 | 2.635 | 2.635 | 2.635 | 2.635 | 1,700 | +0.00(+0.02%) |
Apr 13, 2004 | 2.640 | 2.640 | 2.550 | 2.634 | 50,794 | +0.13(+5.05%) |
Apr 12, 2004 | 2.541 | 2.588 | 2.498 | 2.508 | 69,709 | -0.03(-1.30%) |
Apr 08, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 8,926 | +0.00(+0.00%) |
Apr 07, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 2,125 | +0.00(+0.00%) |
Apr 06, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 2.541 | 2.541 | 2.541 | 2.541 | 5,525 | +0.00(+0.19%) |
Apr 02, 2004 | 2.541 | 2.541 | 2.494 | 2.536 | 19,765 | -0.00(-0.19%) |
Apr 01, 2004 | 2.541 | 2.541 | 2.498 | 2.541 | 15,514 | +0.00(+0.00%) |
Mar 31, 2004 | 2.442 | 2.541 | 2.442 | 2.541 | 18,915 | +0.11(+4.65%) |
Mar 30, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 1,487 | -0.02(-0.77%) |
Mar 29, 2004 | 2.447 | 2.447 | 2.447 | 2.447 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 2.397 | 2.447 | 2.397 | 2.447 | 3,825 | +0.07(+2.97%) |
Mar 25, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 637 | -0.05(-2.13%) |
Mar 24, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2.442 | 2.461 | 2.423 | 2.428 | 52,282 | -0.02(-0.77%) |
Mar 19, 2004 | 2.447 | 2.447 | 2.447 | 2.447 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 2.447 | 2.447 | 2.447 | 2.447 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.400 | 2.447 | 2.400 | 2.447 | 13,389 | +0.00(+0.00%) |
Mar 16, 2004 | 2.442 | 2.447 | 2.442 | 2.447 | 11,264 | +0.00(+0.00%) |
Mar 15, 2004 | 2.344 | 2.447 | 2.344 | 2.447 | 4,463 | +0.10(+4.21%) |
Mar 12, 2004 | 2.348 | 2.348 | 2.348 | 2.348 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.348 | 2.348 | 2.343 | 2.348 | 5,738 | -0.00(-0.20%) |
Mar 10, 2004 | 2.423 | 2.423 | 2.353 | 2.353 | 4,675 | +0.00(+0.00%) |
Mar 09, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2.447 | 2.447 | 2.353 | 2.353 | 5,100 | -0.05(-1.98%) |
Mar 05, 2004 | 2.400 | 2.447 | 2.400 | 2.400 | 4,463 | +0.04(+1.80%) |
Mar 04, 2004 | 2.394 | 2.394 | 2.358 | 2.358 | 850 | -0.08(-3.45%) |
Mar 03, 2004 | 2.442 | 2.442 | 2.442 | 2.442 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 2.442 | 2.442 | 2.442 | 2.442 | 0 | +0.00(+0.00%) |