Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.082 | 4.127 | 4.038 | 4.082 | 14,363 | +0.04(+1.10%) |
Jul 29, 2004 | 4.381 | 4.381 | 4.038 | 4.038 | 5,448 | -0.20(-4.76%) |
Jul 28, 2004 | 4.381 | 4.381 | 4.204 | 4.240 | 22,287 | -0.21(-4.63%) |
Jul 27, 2004 | 4.442 | 4.446 | 3.856 | 4.446 | 5,448 | -0.06(-1.34%) |
Jul 26, 2004 | 4.482 | 4.716 | 4.482 | 4.506 | 16,839 | -0.22(-4.62%) |
Jul 23, 2004 | 4.038 | 4.926 | 4.038 | 4.725 | 91,875 | +0.69(+16.99%) |
Jul 22, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 742 | +0.00(+0.01%) |
Jul 21, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.038 | 4.123 | 4.038 | 4.038 | 1,981 | -0.02(-0.40%) |
Jul 19, 2004 | 4.054 | 4.054 | 4.054 | 4.054 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.054 | 4.054 | 4.054 | 4.054 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.054 | 4.054 | 4.054 | 4.054 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.054 | 4.054 | 4.054 | 4.054 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 4.054 | 4.054 | 4.054 | 4.054 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.054 | 4.054 | 4.054 | 4.054 | 247 | +0.01(+0.30%) |
Jul 09, 2004 | 4.038 | 4.119 | 4.038 | 4.042 | 8,667 | +0.04(+1.11%) |
Jul 08, 2004 | 4.240 | 4.328 | 3.998 | 3.998 | 26,250 | -0.28(-6.60%) |
Jul 07, 2004 | 4.280 | 4.280 | 4.280 | 4.280 | 495 | +0.00(+0.00%) |
Jul 06, 2004 | 4.216 | 4.280 | 4.159 | 4.280 | 13,125 | +0.24(+6.00%) |
Jul 02, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 742 | +0.08(+2.04%) |
Jun 30, 2004 | 3.957 | 3.957 | 3.957 | 3.957 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 3.957 | 3.957 | 3.957 | 3.957 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.042 | 4.042 | 3.957 | 3.957 | 37,889 | -0.08(-2.00%) |
Jun 25, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.038 | 4.038 | 4.034 | 4.038 | 3,467 | -0.00(-0.10%) |
Jun 23, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 1,981 | +0.00(+0.00%) |
Jun 18, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 1,981 | +0.00(+0.00%) |
Jun 17, 2004 | 4.155 | 4.155 | 4.042 | 4.042 | 1,981 | +0.00(+0.10%) |
Jun 16, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 3,467 | +0.00(+0.00%) |
Jun 15, 2004 | 4.042 | 4.042 | 4.038 | 4.038 | 3,467 | +0.08(+2.04%) |
Jun 14, 2004 | 4.038 | 4.038 | 3.957 | 3.957 | 26,993 | -0.08(-2.00%) |
Jun 10, 2004 | 4.046 | 4.078 | 4.038 | 4.038 | 9,905 | +0.00(+0.00%) |
Jun 09, 2004 | 4.038 | 4.038 | 4.038 | 4.038 | 12,382 | +0.08(+2.04%) |
Jun 08, 2004 | 3.957 | 4.038 | 3.957 | 3.957 | 20,554 | +0.00(+0.00%) |
Jun 07, 2004 | 3.965 | 3.965 | 3.957 | 3.957 | 6,191 | -0.17(-4.11%) |
Jun 04, 2004 | 4.127 | 4.127 | 4.127 | 4.127 | 247 | +0.19(+4.82%) |
Jun 03, 2004 | 3.937 | 3.937 | 3.937 | 3.937 | 1,981 | +0.00(+0.00%) |
Jun 02, 2004 | 3.937 | 3.937 | 3.937 | 3.937 | 247 | -0.20(-4.88%) |
Jun 01, 2004 | 4.139 | 4.139 | 4.139 | 4.139 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4.135 | 4.192 | 4.135 | 4.139 | 14,115 | +0.03(+0.69%) |
May 27, 2004 | 3.945 | 4.111 | 3.937 | 4.111 | 5,695 | -0.03(-0.68%) |
May 26, 2004 | 4.167 | 4.200 | 4.139 | 4.139 | 56,215 | -0.06(-1.35%) |
May 25, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.196 | 4.200 | 3.836 | 4.196 | 16,344 | +0.11(+2.67%) |
May 20, 2004 | 3.877 | 4.196 | 3.877 | 4.087 | 14,115 | +0.17(+4.33%) |
May 19, 2004 | 3.917 | 3.917 | 3.905 | 3.917 | 4,209 | -0.00(-0.01%) |
May 18, 2004 | 4.038 | 4.175 | 3.917 | 3.917 | 13,868 | -0.13(-3.10%) |
May 17, 2004 | 4.043 | 4.043 | 4.043 | 4.043 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.043 | 4.043 | 4.043 | 4.043 | 495 | -0.22(-5.11%) |
May 13, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 15,106 | +0.02(+0.48%) |
May 06, 2004 | 4.284 | 4.284 | 4.240 | 4.240 | 32,193 | +0.00(+0.00%) |
May 05, 2004 | 4.240 | 4.240 | 4.240 | 4.240 | 495 | -0.16(-3.58%) |
May 04, 2004 | 4.397 | 4.397 | 4.397 | 4.397 | 0 | +0.00(+0.00%) |