Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.075 | 2.104 | 2.046 | 2.046 | 100,266 | -0.00(-0.14%) |
Apr 29, 2004 | 2.075 | 2.081 | 2.049 | 2.049 | 77,714 | -0.03(-1.25%) |
Apr 28, 2004 | 2.081 | 2.098 | 2.061 | 2.075 | 107,551 | +0.00(+0.00%) |
Apr 27, 2004 | 2.116 | 2.127 | 2.064 | 2.075 | 181,797 | -0.04(-2.04%) |
Apr 26, 2004 | 2.064 | 2.119 | 2.058 | 2.119 | 242,165 | +0.06(+2.94%) |
Apr 23, 2004 | 2.075 | 2.075 | 2.052 | 2.058 | 81,184 | -0.01(-0.70%) |
Apr 22, 2004 | 2.078 | 2.098 | 2.058 | 2.072 | 131,490 | -0.00(-0.14%) |
Apr 21, 2004 | 2.095 | 2.107 | 2.075 | 2.075 | 74,245 | -0.03(-1.50%) |
Apr 20, 2004 | 2.098 | 2.130 | 2.075 | 2.107 | 194,634 | -0.01(-0.54%) |
Apr 19, 2004 | 2.147 | 2.162 | 2.070 | 2.119 | 222,389 | +0.00(+0.00%) |
Apr 16, 2004 | 2.098 | 2.176 | 2.061 | 2.119 | 158,205 | +0.00(+0.00%) |
Apr 15, 2004 | 2.101 | 2.119 | 2.055 | 2.119 | 215,103 | -0.01(-0.54%) |
Apr 14, 2004 | 2.110 | 2.130 | 2.084 | 2.130 | 186,654 | +0.03(+1.37%) |
Apr 13, 2004 | 2.162 | 2.173 | 2.078 | 2.101 | 160,634 | -0.03(-1.49%) |
Apr 12, 2004 | 2.139 | 2.185 | 2.116 | 2.133 | 186,307 | +0.02(+0.82%) |
Apr 08, 2004 | 2.070 | 2.119 | 2.070 | 2.116 | 160,634 | +0.03(+1.66%) |
Apr 07, 2004 | 2.098 | 2.116 | 2.067 | 2.081 | 196,022 | -0.02(-1.10%) |
Apr 06, 2004 | 2.052 | 2.116 | 2.052 | 2.104 | 167,572 | +0.05(+2.53%) |
Apr 05, 2004 | 2.098 | 2.139 | 2.032 | 2.052 | 155,429 | -0.03(-1.38%) |
Apr 02, 2004 | 2.046 | 2.098 | 2.012 | 2.081 | 206,430 | +0.06(+3.14%) |
Apr 01, 2004 | 2.029 | 2.064 | 1.992 | 2.018 | 111,715 | -0.00(-0.14%) |
Mar 31, 2004 | 2.046 | 2.058 | 1.977 | 2.021 | 115,184 | -0.00(-0.14%) |
Mar 30, 2004 | 2.003 | 2.026 | 1.995 | 2.023 | 74,592 | +0.02(+0.86%) |
Mar 29, 2004 | 1.963 | 2.032 | 1.963 | 2.006 | 133,919 | +0.03(+1.75%) |
Mar 26, 2004 | 1.989 | 1.995 | 1.948 | 1.972 | 169,654 | -0.01(-0.44%) |
Mar 25, 2004 | 1.954 | 1.989 | 1.948 | 1.980 | 240,430 | +0.01(+0.29%) |
Mar 24, 2004 | 1.974 | 1.995 | 1.960 | 1.974 | 130,797 | -0.02(-1.01%) |
Mar 23, 2004 | 1.925 | 2.003 | 1.925 | 1.995 | 167,225 | +0.03(+1.76%) |
Mar 22, 2004 | 1.972 | 1.977 | 1.940 | 1.960 | 188,389 | -0.01(-0.73%) |
Mar 19, 2004 | 1.997 | 1.997 | 1.966 | 1.974 | 109,633 | -0.01(-0.29%) |
Mar 18, 2004 | 2.003 | 2.021 | 1.980 | 1.980 | 209,552 | -0.04(-1.86%) |
Mar 17, 2004 | 1.980 | 2.018 | 1.980 | 2.018 | 168,960 | +0.02(+0.86%) |
Mar 16, 2004 | 1.986 | 2.003 | 1.986 | 2.000 | 100,266 | +0.02(+1.17%) |
Mar 15, 2004 | 2.018 | 2.018 | 1.960 | 1.977 | 202,613 | -0.06(-2.83%) |
Mar 12, 2004 | 2.012 | 2.038 | 1.997 | 2.035 | 166,878 | +0.00(+0.00%) |
Mar 11, 2004 | 2.052 | 2.055 | 2.032 | 2.035 | 132,184 | -0.03(-1.26%) |
Mar 10, 2004 | 2.064 | 2.078 | 2.032 | 2.061 | 233,491 | -0.00(-0.14%) |
Mar 09, 2004 | 2.035 | 2.070 | 2.032 | 2.064 | 212,675 | +0.02(+0.85%) |
Mar 08, 2004 | 2.046 | 2.070 | 2.029 | 2.046 | 199,838 | -0.01(-0.56%) |
Mar 05, 2004 | 2.075 | 2.087 | 2.044 | 2.058 | 112,756 | -0.04(-1.79%) |
Mar 04, 2004 | 2.078 | 2.095 | 2.035 | 2.095 | 98,878 | +0.05(+2.39%) |
Mar 03, 2004 | 2.104 | 2.107 | 2.029 | 2.046 | 164,450 | -0.05(-2.34%) |
Mar 02, 2004 | 2.110 | 2.116 | 2.093 | 2.095 | 170,001 | +0.02(+0.83%) |
Mar 01, 2004 | 2.046 | 2.078 | 2.046 | 2.078 | 113,796 | +0.03(+1.55%) |
Feb 27, 2004 | 2.055 | 2.055 | 2.021 | 2.046 | 77,021 | +0.01(+0.71%) |
Feb 26, 2004 | 2.041 | 2.061 | 2.021 | 2.032 | 79,796 | +0.01(+0.57%) |
Feb 25, 2004 | 2.067 | 2.067 | 2.021 | 2.021 | 108,245 | -0.03(-1.55%) |
Feb 24, 2004 | 2.052 | 2.061 | 2.021 | 2.052 | 132,878 | +0.03(+1.42%) |
Feb 23, 2004 | 2.078 | 2.078 | 2.012 | 2.023 | 193,593 | -0.02(-0.85%) |
Feb 20, 2004 | 2.041 | 2.058 | 1.951 | 2.041 | 264,369 | -0.01(-0.70%) |
Feb 19, 2004 | 2.075 | 2.081 | 2.055 | 2.055 | 133,225 | -0.01(-0.70%) |
Feb 18, 2004 | 2.070 | 2.101 | 2.064 | 2.070 | 136,348 | +0.00(+0.00%) |
Feb 17, 2004 | 2.095 | 2.101 | 2.046 | 2.070 | 104,776 | -0.01(-0.42%) |
Feb 13, 2004 | 2.113 | 2.136 | 2.070 | 2.078 | 138,429 | -0.02(-1.10%) |
Feb 12, 2004 | 2.075 | 2.104 | 2.070 | 2.101 | 175,552 | -0.00(-0.14%) |
Feb 11, 2004 | 2.101 | 2.116 | 2.075 | 2.104 | 260,553 | +0.00(+0.00%) |
Feb 10, 2004 | 2.081 | 2.104 | 2.046 | 2.104 | 209,552 | +0.03(+1.39%) |
Feb 09, 2004 | 2.095 | 2.104 | 2.075 | 2.075 | 221,695 | -0.02(-0.83%) |
Feb 06, 2004 | 2.072 | 2.110 | 2.061 | 2.093 | 201,920 | +0.02(+0.97%) |
Feb 05, 2004 | 2.078 | 2.078 | 2.032 | 2.072 | 264,716 | +0.01(+0.42%) |
Feb 04, 2004 | 2.144 | 2.159 | 2.058 | 2.064 | 372,615 | -0.12(-5.54%) |
Feb 03, 2004 | 2.147 | 2.219 | 2.139 | 2.185 | 406,268 | +0.06(+2.71%) |