Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 254 | -0.10(-2.00%) |
Mar 30, 2004 | 4.892 | 4.937 | 4.892 | 4.918 | 2,033 | +0.00(+0.00%) |
Mar 29, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 5.000 | 5.000 | 4.918 | 4.918 | 3,304 | -0.15(-2.91%) |
Mar 25, 2004 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 4.868 | 5.065 | 4.868 | 5.065 | 508 | +0.44(+9.57%) |
Mar 23, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 508 | -0.30(-6.00%) |
Mar 17, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 762 | +0.20(+4.17%) |
Mar 16, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 508 | -0.20(-4.00%) |
Mar 15, 2004 | 5.016 | 5.311 | 4.524 | 4.918 | 3,304 | +0.20(+4.17%) |
Mar 12, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 254 | -0.20(-4.00%) |
Mar 10, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 508 | +0.10(+2.04%) |
Mar 04, 2004 | 4.819 | 4.819 | 4.819 | 4.819 | 2,287 | +0.26(+5.60%) |
Mar 03, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 254 | +0.00(+0.00%) |
Feb 26, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 4.563 | 4.563 | 4.563 | 4.563 | 2,541 | +0.00(+0.00%) |
Feb 23, 2004 | 4.573 | 4.642 | 4.563 | 4.563 | 42,196 | -0.11(-2.32%) |
Feb 20, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 1,016 | +0.05(+1.06%) |
Feb 18, 2004 | 4.573 | 4.622 | 4.573 | 4.622 | 3,558 | +0.16(+3.52%) |
Feb 17, 2004 | 4.465 | 4.465 | 4.465 | 4.465 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 4.465 | 4.465 | 4.465 | 4.465 | 5,083 | -0.06(-1.30%) |
Feb 12, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 4,829 | -0.00(-0.04%) |
Feb 11, 2004 | 4.526 | 4.526 | 4.526 | 4.526 | 1,016 | +0.00(+0.04%) |
Feb 10, 2004 | 4.662 | 4.662 | 4.524 | 4.524 | 5,592 | +0.00(+0.00%) |
Feb 09, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 1,779 | +0.00(+0.00%) |
Feb 05, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 3,304 | +0.00(+0.00%) |
Feb 04, 2004 | 4.558 | 4.573 | 4.524 | 4.524 | 8,896 | -0.02(-0.43%) |
Feb 03, 2004 | 4.544 | 4.544 | 4.544 | 4.544 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 4.534 | 4.544 | 4.534 | 4.544 | 9,659 | -0.18(-3.75%) |
Jan 30, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 4.819 | 4.819 | 4.721 | 4.721 | 5,846 | -0.20(-4.00%) |
Jan 28, 2004 | 4.918 | 4.918 | 4.524 | 4.918 | 18,556 | +0.39(+8.70%) |
Jan 27, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 254 | -0.39(-8.00%) |
Jan 26, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 508 | +0.00(+0.04%) |
Jan 23, 2004 | 4.133 | 4.916 | 4.133 | 4.916 | 1,270 | +0.78(+19.00%) |
Jan 22, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 770 | +0.00(+0.00%) |
Jan 21, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 762 | +0.00(+0.00%) |
Jan 20, 2004 | 4.032 | 4.229 | 4.032 | 4.131 | 711 | +0.00(+0.00%) |
Jan 16, 2004 | 4.032 | 4.229 | 4.032 | 4.131 | 38,129 | +0.10(+2.44%) |
Jan 15, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 1,011 | -0.10(-2.38%) |
Jan 14, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 2,338 | +0.10(+2.44%) |
Jan 13, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 4,575 | +0.00(+0.00%) |
Jan 08, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |