Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.217 | 2.229 | 2.217 | 2.229 | 2,140 | -0.00(-0.04%) |
Apr 29, 2004 | 2.257 | 2.257 | 2.217 | 2.230 | 9,277 | -0.01(-0.52%) |
Apr 28, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 2,140 | +0.03(+1.14%) |
Apr 23, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 2.215 | 2.217 | 2.215 | 2.217 | 2,140 | -0.03(-1.28%) |
Apr 21, 2004 | 2.214 | 2.252 | 2.214 | 2.245 | 32,114 | +0.03(+1.42%) |
Apr 20, 2004 | 2.239 | 2.239 | 2.214 | 2.214 | 7,850 | -0.01(-0.63%) |
Apr 19, 2004 | 2.228 | 2.228 | 2.228 | 2.228 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.228 | 2.228 | 2.228 | 2.228 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 2.224 | 2.240 | 2.223 | 2.228 | 9,991 | +0.00(+0.13%) |
Apr 14, 2004 | 2.233 | 2.233 | 2.225 | 2.225 | 4,281 | +0.01(+0.51%) |
Apr 13, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 4,995 | -0.00(-0.19%) |
Apr 12, 2004 | 2.251 | 2.251 | 2.218 | 2.218 | 9,277 | -0.05(-2.28%) |
Apr 08, 2004 | 2.250 | 2.276 | 2.250 | 2.270 | 6,422 | -0.03(-1.49%) |
Apr 07, 2004 | 2.304 | 2.304 | 2.304 | 2.304 | 1,427 | -0.00(-0.03%) |
Apr 06, 2004 | 2.215 | 2.305 | 2.215 | 2.305 | 8,563 | +0.03(+1.14%) |
Apr 05, 2004 | 2.277 | 2.279 | 2.277 | 2.279 | 7,850 | +0.02(+1.02%) |
Apr 02, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 2,854 | -0.04(-1.68%) |
Apr 01, 2004 | 2.295 | 2.295 | 2.295 | 2.295 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 2.295 | 2.295 | 2.295 | 2.295 | 713 | +0.00(+0.00%) |
Mar 30, 2004 | 2.295 | 2.295 | 2.295 | 2.295 | 3,568 | -0.02(-0.76%) |
Mar 29, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 3,568 | -0.00(-0.21%) |
Mar 26, 2004 | 2.317 | 2.317 | 2.317 | 2.317 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.241 | 2.317 | 2.241 | 2.317 | 3,568 | +0.00(+0.21%) |
Mar 24, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 2,854 | +0.00(+0.00%) |
Mar 23, 2004 | 2.329 | 2.329 | 2.312 | 2.312 | 1,427 | -0.02(-0.75%) |
Mar 22, 2004 | 2.329 | 2.330 | 2.327 | 2.330 | 9,277 | +0.00(+0.12%) |
Mar 19, 2004 | 2.237 | 2.327 | 2.237 | 2.327 | 1,427 | +0.07(+3.27%) |
Mar 18, 2004 | 2.253 | 2.253 | 2.253 | 2.253 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.255 | 2.255 | 2.253 | 2.253 | 2,854 | -0.05(-2.25%) |
Mar 16, 2004 | 2.305 | 2.305 | 2.305 | 2.305 | 17,841 | +0.00(+0.00%) |
Mar 15, 2004 | 2.305 | 2.305 | 2.305 | 2.305 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 2.305 | 2.305 | 2.305 | 2.305 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.303 | 2.305 | 2.303 | 2.305 | 1,427 | +0.06(+2.81%) |
Mar 10, 2004 | 2.265 | 2.265 | 2.222 | 2.242 | 47,101 | -0.06(-2.68%) |
Mar 09, 2004 | 2.255 | 2.304 | 2.255 | 2.304 | 14,986 | +0.05(+2.30%) |
Mar 08, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 2,140 | +0.03(+1.23%) |
Mar 03, 2004 | 2.224 | 2.225 | 2.224 | 2.224 | 22,123 | +0.00(+0.00%) |
Mar 02, 2004 | 2.242 | 2.242 | 2.207 | 2.224 | 98,485 | -0.01(-0.31%) |
Mar 01, 2004 | 2.231 | 2.231 | 2.231 | 2.231 | 17,127 | +0.00(+0.22%) |
Feb 27, 2004 | 2.224 | 2.227 | 2.224 | 2.227 | 13,559 | +0.00(+0.03%) |
Feb 26, 2004 | 2.225 | 2.226 | 2.224 | 2.226 | 31,401 | -0.00(-0.16%) |
Feb 25, 2004 | 2.220 | 2.242 | 2.220 | 2.229 | 11,418 | -0.07(-3.19%) |
Feb 24, 2004 | 2.303 | 2.303 | 2.303 | 2.303 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.277 | 2.303 | 2.277 | 2.303 | 7,850 | +0.08(+3.53%) |
Feb 20, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 713 | -0.04(-1.55%) |
Feb 18, 2004 | 2.277 | 2.277 | 2.259 | 2.259 | 8,563 | +0.03(+1.22%) |
Feb 17, 2004 | 2.180 | 2.277 | 2.180 | 2.232 | 23,550 | +0.01(+0.35%) |
Feb 13, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 1,427 | +0.02(+0.79%) |
Feb 12, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 9,277 | -0.03(-1.19%) |
Feb 11, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 7,136 | +0.00(+0.16%) |
Feb 10, 2004 | 2.237 | 2.237 | 2.207 | 2.230 | 5,709 | -0.01(-0.34%) |
Feb 09, 2004 | 2.233 | 2.238 | 2.233 | 2.238 | 4,995 | -0.03(-1.36%) |
Feb 06, 2004 | 2.266 | 2.269 | 2.266 | 2.269 | 2,854 | +0.04(+1.60%) |
Feb 05, 2004 | 2.180 | 2.311 | 2.180 | 2.233 | 38,537 | +0.05(+2.31%) |
Feb 04, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |