Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.106 | 4.151 | 4.062 | 4.106 | 14,279 | +0.04(+1.10%) |
Jul 29, 2004 | 4.407 | 4.407 | 4.062 | 4.062 | 5,416 | -0.20(-4.76%) |
Jul 28, 2004 | 4.407 | 4.407 | 4.228 | 4.265 | 22,157 | -0.21(-4.63%) |
Jul 27, 2004 | 4.468 | 4.472 | 3.879 | 4.472 | 5,416 | -0.06(-1.34%) |
Jul 26, 2004 | 4.509 | 4.744 | 4.509 | 4.533 | 16,741 | -0.22(-4.62%) |
Jul 23, 2004 | 4.062 | 4.955 | 4.062 | 4.752 | 91,338 | +0.69(+16.99%) |
Jul 22, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 738 | +0.00(+0.01%) |
Jul 21, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.062 | 4.147 | 4.062 | 4.062 | 1,969 | -0.02(-0.40%) |
Jul 19, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 246 | +0.01(+0.30%) |
Jul 09, 2004 | 4.062 | 4.143 | 4.062 | 4.066 | 8,616 | +0.04(+1.11%) |
Jul 08, 2004 | 4.265 | 4.354 | 4.021 | 4.021 | 26,096 | -0.28(-6.60%) |
Jul 07, 2004 | 4.306 | 4.306 | 4.306 | 4.306 | 492 | +0.00(+0.00%) |
Jul 06, 2004 | 4.241 | 4.306 | 4.184 | 4.306 | 13,048 | +0.24(+6.00%) |
Jul 02, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 738 | +0.08(+2.04%) |
Jun 30, 2004 | 3.981 | 3.981 | 3.981 | 3.981 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 3.981 | 3.981 | 3.981 | 3.981 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.066 | 4.066 | 3.981 | 3.981 | 37,668 | -0.08(-2.00%) |
Jun 25, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.062 | 4.062 | 4.058 | 4.062 | 3,446 | -0.00(-0.10%) |
Jun 23, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 1,969 | +0.00(+0.00%) |
Jun 18, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 1,969 | +0.00(+0.00%) |
Jun 17, 2004 | 4.180 | 4.180 | 4.066 | 4.066 | 1,969 | +0.00(+0.10%) |
Jun 16, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 3,446 | +0.00(+0.00%) |
Jun 15, 2004 | 4.066 | 4.066 | 4.062 | 4.062 | 3,446 | +0.08(+2.04%) |
Jun 14, 2004 | 4.062 | 4.062 | 3.981 | 3.981 | 26,835 | -0.08(-2.00%) |
Jun 10, 2004 | 4.070 | 4.102 | 4.062 | 4.062 | 9,847 | +0.00(+0.00%) |
Jun 09, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 12,309 | +0.08(+2.04%) |
Jun 08, 2004 | 3.981 | 4.062 | 3.981 | 3.981 | 20,434 | +0.00(+0.00%) |
Jun 07, 2004 | 3.989 | 3.989 | 3.981 | 3.981 | 6,154 | -0.17(-4.11%) |
Jun 04, 2004 | 4.151 | 4.151 | 4.151 | 4.151 | 246 | +0.19(+4.82%) |
Jun 03, 2004 | 3.960 | 3.960 | 3.960 | 3.960 | 1,969 | +0.00(+0.00%) |
Jun 02, 2004 | 3.960 | 3.960 | 3.960 | 3.960 | 246 | -0.20(-4.88%) |
Jun 01, 2004 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4.159 | 4.216 | 4.159 | 4.163 | 14,033 | +0.03(+0.69%) |
May 27, 2004 | 3.968 | 4.135 | 3.960 | 4.135 | 5,662 | -0.03(-0.68%) |
May 26, 2004 | 4.192 | 4.224 | 4.163 | 4.163 | 55,886 | -0.06(-1.35%) |
May 25, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.220 | 4.224 | 3.859 | 4.220 | 16,248 | +0.11(+2.67%) |
May 20, 2004 | 3.899 | 4.220 | 3.899 | 4.111 | 14,033 | +0.17(+4.33%) |
May 19, 2004 | 3.940 | 3.940 | 3.928 | 3.940 | 4,185 | -0.00(-0.01%) |
May 18, 2004 | 4.062 | 4.200 | 3.940 | 3.940 | 13,786 | -0.13(-3.10%) |
May 17, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 492 | -0.22(-5.11%) |
May 13, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 15,017 | +0.02(+0.48%) |
May 06, 2004 | 4.310 | 4.310 | 4.265 | 4.265 | 32,005 | +0.00(+0.00%) |
May 05, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 492 | -0.16(-3.58%) |
May 04, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.00%) |