Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 3,046 | +0.00(+0.00%) |
Apr 28, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 3,046 | +0.00(+0.00%) |
Apr 26, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 4,400 | +0.00(+0.00%) |
Apr 23, 2004 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.022 | 3.022 | 3.013 | 3.013 | 677 | -0.01(-0.29%) |
Apr 21, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 3.022 | 3.022 | 3.022 | 3.022 | 1,015 | -0.01(-0.39%) |
Apr 14, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 338 | +0.00(+0.00%) |
Apr 08, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 1,015 | +0.00(+0.10%) |
Apr 06, 2004 | 3.031 | 3.031 | 3.031 | 3.031 | 677 | +0.00(+0.10%) |
Apr 05, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 3,385 | +0.00(+0.00%) |
Mar 31, 2004 | 2.989 | 3.028 | 2.989 | 3.028 | 11,848 | +0.03(+0.99%) |
Mar 30, 2004 | 2.998 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2.998 | 2.998 | 2.998 | 2.998 | 4,062 | +0.00(+0.00%) |
Mar 26, 2004 | 2.998 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.998 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 2.998 | 2.998 | 2.998 | 2.998 | 338 | +0.01(+0.30%) |
Mar 23, 2004 | 2.989 | 2.992 | 2.989 | 2.989 | 7,108 | -0.02(-0.59%) |
Mar 22, 2004 | 3.007 | 3.007 | 3.007 | 3.007 | 338 | +0.00(+0.10%) |
Mar 19, 2004 | 3.004 | 3.004 | 3.004 | 3.004 | 1,692 | -0.01(-0.20%) |
Mar 18, 2004 | 3.046 | 3.046 | 3.010 | 3.010 | 6,093 | -0.03(-1.07%) |
Mar 17, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 10,155 | +0.04(+1.28%) |
Mar 16, 2004 | 3.004 | 3.004 | 3.004 | 3.004 | 10,832 | -0.04(-1.36%) |
Mar 15, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 3,723 | +0.00(+0.10%) |
Mar 12, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 2,031 | -0.00(-0.10%) |
Mar 11, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 1,692 | +0.00(+0.00%) |
Mar 08, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 3,385 | +0.00(+0.00%) |
Mar 05, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 1,692 | +0.00(+0.10%) |
Mar 02, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 4,739 | +0.00(+0.00%) |
Mar 01, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.043 | 3.043 | 3.043 | 3.043 | 8,124 | -0.04(-1.44%) |
Feb 26, 2004 | 3.087 | 3.087 | 3.087 | 3.087 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 3.122 | 3.122 | 3.087 | 3.087 | 32,159 | -0.04(-1.42%) |
Feb 24, 2004 | 3.119 | 3.131 | 3.072 | 3.131 | 17,264 | -0.01(-0.47%) |
Feb 23, 2004 | 3.146 | 3.146 | 3.146 | 3.146 | 677 | +0.04(+1.43%) |
Feb 20, 2004 | 3.108 | 3.116 | 3.057 | 3.102 | 15,910 | -0.01(-0.47%) |
Feb 19, 2004 | 3.125 | 3.128 | 3.116 | 3.116 | 44,346 | +0.01(+0.19%) |
Feb 18, 2004 | 3.114 | 3.134 | 3.108 | 3.111 | 35,544 | +0.01(+0.19%) |
Feb 17, 2004 | 3.111 | 3.111 | 3.105 | 3.105 | 23,696 | -0.01(-0.19%) |
Feb 13, 2004 | 3.102 | 3.111 | 3.043 | 3.111 | 58,225 | +0.01(+0.29%) |
Feb 12, 2004 | 3.111 | 3.111 | 3.102 | 3.102 | 26,404 | +0.00(+0.00%) |
Feb 11, 2004 | 3.072 | 3.102 | 3.072 | 3.102 | 46,715 | +0.01(+0.48%) |
Feb 10, 2004 | 3.096 | 3.096 | 3.087 | 3.087 | 16,248 | +0.01(+0.48%) |
Feb 09, 2004 | 3.072 | 3.072 | 3.072 | 3.072 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 3.043 | 3.096 | 3.043 | 3.072 | 32,836 | +0.00(+0.00%) |
Feb 05, 2004 | 3.052 | 3.072 | 3.052 | 3.072 | 7,108 | +0.00(+0.00%) |
Feb 04, 2004 | 3.072 | 3.072 | 3.052 | 3.072 | 13,202 | +0.03(+0.87%) |
Feb 03, 2004 | 3.046 | 3.046 | 3.046 | 3.046 | 1,354 | +0.00(+0.10%) |