Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.150 | 1.430 | 1.150 | 1.430 | 2,000 | +0.23(+19.17%) |
Apr 29, 2004 | 1.070 | 1.350 | 1.070 | 1.200 | 25,110 | +0.05(+4.35%) |
Apr 28, 2004 | 1.070 | 1.150 | 1.070 | 1.150 | 600 | -0.15(-11.54%) |
Apr 27, 2004 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 | +0.08(+6.56%) |
Apr 26, 2004 | 1.160 | 1.250 | 1.070 | 1.220 | 20,000 | +0.14(+12.96%) |
Apr 23, 2004 | 1.400 | 1.400 | 1.080 | 1.080 | 12,000 | -0.32(-22.86%) |
Apr 22, 2004 | 1.070 | 1.400 | 1.070 | 1.400 | 9,483 | +0.33(+30.84%) |
Apr 21, 2004 | 1.120 | 1.120 | 1.070 | 1.070 | 10,000 | +0.00(+0.00%) |
Apr 20, 2004 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 1.100 | 1.220 | 1.070 | 1.070 | 8,250 | -0.13(-10.83%) |
Apr 16, 2004 | 1.350 | 1.350 | 1.200 | 1.200 | 37,300 | -0.33(-21.57%) |
Apr 15, 2004 | 1.350 | 1.530 | 1.350 | 1.530 | 8,300 | +0.08(+5.52%) |
Apr 14, 2004 | 1.360 | 1.450 | 1.350 | 1.450 | 38,800 | +0.09(+6.62%) |
Apr 13, 2004 | 1.360 | 1.360 | 1.360 | 1.360 | 18,700 | -0.09(-6.21%) |
Apr 12, 2004 | 1.360 | 1.500 | 1.360 | 1.450 | 31,870 | -0.05(-3.33%) |
Apr 08, 2004 | 1.360 | 1.500 | 1.360 | 1.500 | 1,600 | +0.00(+0.00%) |
Apr 07, 2004 | 1.360 | 1.500 | 1.360 | 1.500 | 5,500 | +0.14(+10.29%) |
Apr 06, 2004 | 1.600 | 1.600 | 1.360 | 1.360 | 5,487 | -0.21(-13.38%) |
Apr 05, 2004 | 1.575 | 1.575 | 1.370 | 1.570 | 40,200 | -0.13(-7.65%) |
Apr 02, 2004 | 1.550 | 1.700 | 1.500 | 1.700 | 37,100 | +0.20(+13.33%) |
Apr 01, 2004 | 1.600 | 1.600 | 1.500 | 1.500 | 10,000 | +0.05(+3.45%) |
Mar 31, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | -0.05(-3.33%) |
Mar 30, 2004 | 1.500 | 1.600 | 1.450 | 1.500 | 23,000 | +0.00(+0.00%) |
Mar 29, 2004 | 1.720 | 1.720 | 1.500 | 1.500 | 6,500 | -0.22(-12.79%) |
Mar 26, 2004 | 1.600 | 1.720 | 1.420 | 1.720 | 15,700 | +0.32(+22.86%) |
Mar 25, 2004 | 1.600 | 1.600 | 1.300 | 1.400 | 14,700 | +0.00(+0.00%) |
Mar 24, 2004 | 1.500 | 1.720 | 1.300 | 1.400 | 24,700 | -0.30(-17.65%) |
Mar 23, 2004 | 1.700 | 1.700 | 1.500 | 1.700 | 7,375 | +0.05(+3.03%) |
Mar 22, 2004 | 1.500 | 1.750 | 1.500 | 1.650 | 78,867 | +0.10(+6.45%) |
Mar 19, 2004 | 1.500 | 1.550 | 1.450 | 1.550 | 79,700 | +0.07(+4.73%) |
Mar 18, 2004 | 1.470 | 1.480 | 1.400 | 1.480 | 90,430 | +0.08(+5.71%) |
Mar 17, 2004 | 1.300 | 1.500 | 1.210 | 1.400 | 160,397 | +0.24(+20.69%) |
Mar 16, 2004 | 0.9500 | 1.160 | 0.9500 | 1.160 | 12,200 | +0.24(+26.09%) |
Mar 15, 2004 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 5,000 | -0.19(-17.12%) |
Mar 12, 2004 | 0.9100 | 1.110 | 0.9100 | 1.110 | 15,750 | -0.21(-15.91%) |
Mar 11, 2004 | 1.250 | 1.320 | 0.9000 | 1.320 | 14,110 | +0.07(+5.60%) |
Mar 10, 2004 | 1.500 | 1.500 | 1.250 | 1.250 | 56,300 | -0.03(-2.34%) |
Mar 09, 2004 | 1.190 | 1.350 | 1.100 | 1.280 | 174,059 | +0.18(+16.36%) |
Mar 08, 2004 | 1.050 | 1.150 | 1.050 | 1.100 | 172,415 | +0.05(+4.86%) |
Mar 05, 2004 | 1.000 | 1.050 | 0.9000 | 1.049 | 191,442 | +0.15(+16.56%) |
Mar 04, 2004 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 25,365 | +0.00(+0.00%) |
Mar 03, 2004 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 15,600 | +0.00(+0.00%) |
Mar 02, 2004 | 0.9600 | 0.9600 | 0.7000 | 0.9000 | 52,000 | -0.07(-7.22%) |
Mar 01, 2004 | 0.9500 | 1.050 | 0.9000 | 0.9700 | 38,525 | +0.22(+29.33%) |
Feb 27, 2004 | 0.9500 | 0.9500 | 0.7500 | 0.7500 | 7,215 | +0.05(+7.14%) |
Feb 26, 2004 | 0.9500 | 0.9500 | 0.7000 | 0.7000 | 22,740 | -0.23(-24.73%) |
Feb 25, 2004 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 | +0.03(+3.33%) |
Feb 24, 2004 | 0.9500 | 0.9500 | 0.8000 | 0.9000 | 21,100 | +0.00(+0.00%) |
Feb 23, 2004 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 27,223 | +0.21(+30.43%) |
Feb 20, 2004 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | 21,000 | -0.21(-23.33%) |
Feb 19, 2004 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 1.000 | 1.000 | 0.9000 | 0.9000 | 10,200 | +0.00(+0.00%) |
Feb 17, 2004 | 1.000 | 1.000 | 0.6000 | 0.9000 | 149,559 | -0.10(-10.00%) |
Feb 13, 2004 | 0.8000 | 1.000 | 0.8000 | 1.000 | 13,200 | +0.20(+25.00%) |
Feb 12, 2004 | 0.8000 | 0.9800 | 0.8000 | 0.8000 | 60,500 | +0.00(+0.00%) |
Feb 11, 2004 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,267 | +0.00(+0.00%) |
Feb 10, 2004 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 34,940 | +0.00(+0.00%) |
Feb 09, 2004 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 7,850 | +0.00(+0.00%) |
Feb 06, 2004 | 0.8000 | 0.8500 | 0.7000 | 0.8000 | 45,900 | +0.10(+14.29%) |
Feb 05, 2004 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 29,453 | -0.05(-6.67%) |
Feb 04, 2004 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.6500 | 0.8000 | 0.6500 | 0.7500 | 28,400 | +0.02(+2.74%) |