Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.840 | 6.902 | 6.042 | 6.207 | 677,234 | -1.59(-20.39%) |
Jul 29, 2004 | 7.848 | 8.076 | 7.677 | 7.797 | 31,405 | -0.25(-3.12%) |
Jul 28, 2004 | 7.837 | 8.122 | 7.820 | 8.048 | 30,177 | +0.15(+1.95%) |
Jul 27, 2004 | 8.037 | 8.037 | 7.809 | 7.894 | 74,916 | -0.07(-0.93%) |
Jul 26, 2004 | 7.895 | 8.065 | 7.837 | 7.968 | 50,529 | -0.15(-1.89%) |
Jul 23, 2004 | 8.236 | 8.544 | 7.980 | 8.122 | 64,740 | -0.03(-0.42%) |
Jul 22, 2004 | 7.843 | 8.435 | 7.843 | 8.156 | 79,478 | +0.03(+0.35%) |
Jul 21, 2004 | 8.253 | 8.852 | 8.122 | 8.128 | 50,529 | -0.16(-1.93%) |
Jul 20, 2004 | 7.980 | 8.378 | 7.940 | 8.287 | 82,636 | +0.28(+3.49%) |
Jul 19, 2004 | 7.980 | 8.259 | 7.866 | 8.008 | 86,847 | -0.09(-1.06%) |
Jul 16, 2004 | 8.698 | 8.720 | 8.071 | 8.094 | 171,589 | -0.63(-7.25%) |
Jul 15, 2004 | 9.131 | 9.131 | 8.709 | 8.726 | 89,128 | -0.44(-4.79%) |
Jul 14, 2004 | 9.125 | 9.404 | 9.125 | 9.165 | 91,058 | -0.25(-2.60%) |
Jul 13, 2004 | 9.638 | 9.667 | 9.290 | 9.410 | 102,813 | -0.26(-2.65%) |
Jul 12, 2004 | 10.07 | 10.07 | 9.262 | 9.667 | 66,846 | -0.23(-2.36%) |
Jul 09, 2004 | 9.553 | 10.05 | 9.496 | 9.900 | 84,917 | +0.30(+3.15%) |
Jul 08, 2004 | 9.422 | 10.06 | 9.262 | 9.598 | 275,981 | -0.11(-1.17%) |
Jul 07, 2004 | 10.04 | 10.40 | 9.587 | 9.712 | 413,358 | -0.76(-7.29%) |
Jul 06, 2004 | 12.98 | 12.98 | 10.41 | 10.48 | 422,306 | -2.41(-18.67%) |
Jul 02, 2004 | 13.23 | 13.23 | 12.71 | 12.88 | 62,460 | -0.13(-1.01%) |
Jul 01, 2004 | 13.21 | 13.41 | 12.90 | 13.01 | 160,887 | -0.16(-1.21%) |
Jun 30, 2004 | 12.60 | 13.47 | 12.49 | 13.17 | 188,608 | +0.75(+6.06%) |
Jun 29, 2004 | 12.88 | 12.88 | 12.28 | 12.42 | 107,901 | +0.23(+1.92%) |
Jun 28, 2004 | 12.60 | 12.60 | 12.06 | 12.19 | 123,867 | +0.00(+0.00%) |
Jun 25, 2004 | 12.25 | 12.25 | 10.69 | 12.19 | 890,405 | +0.07(+0.56%) |
Jun 24, 2004 | 12.45 | 12.45 | 11.71 | 12.12 | 108,954 | -0.30(-2.39%) |
Jun 23, 2004 | 12.48 | 12.48 | 12.27 | 12.41 | 174,923 | -0.07(-0.55%) |
Jun 22, 2004 | 12.00 | 12.53 | 12.00 | 12.48 | 271,595 | +0.53(+4.43%) |
Jun 21, 2004 | 11.64 | 12.05 | 11.64 | 11.95 | 285,105 | +0.21(+1.80%) |
Jun 18, 2004 | 11.83 | 11.83 | 11.65 | 11.74 | 53,687 | +0.03(+0.25%) |
Jun 17, 2004 | 11.60 | 11.74 | 11.31 | 11.71 | 105,445 | +0.06(+0.49%) |
Jun 16, 2004 | 11.67 | 11.67 | 11.60 | 11.66 | 64,916 | +0.03(+0.24%) |
Jun 15, 2004 | 11.79 | 11.79 | 11.29 | 11.63 | 198,959 | +0.10(+0.89%) |
Jun 14, 2004 | 12.42 | 12.42 | 11.46 | 11.52 | 124,920 | +0.36(+3.27%) |
Jun 10, 2004 | 10.91 | 11.17 | 10.83 | 11.16 | 257,208 | +0.39(+3.60%) |
Jun 09, 2004 | 10.77 | 10.79 | 10.53 | 10.77 | 45,792 | +0.23(+2.22%) |
Jun 08, 2004 | 10.54 | 10.54 | 10.49 | 10.54 | 12,106 | -0.02(-0.16%) |
Jun 07, 2004 | 10.82 | 10.82 | 10.44 | 10.56 | 46,494 | +0.10(+0.98%) |
Jun 04, 2004 | 10.54 | 10.54 | 10.43 | 10.45 | 25,440 | +0.02(+0.22%) |
Jun 03, 2004 | 10.41 | 10.58 | 10.40 | 10.43 | 10,000 | +0.02(+0.22%) |
Jun 02, 2004 | 10.43 | 10.43 | 10.40 | 10.41 | 18,948 | +0.01(+0.11%) |
Jun 01, 2004 | 10.37 | 10.40 | 10.21 | 10.40 | 5,965 | +0.00(+0.00%) |
May 28, 2004 | 10.40 | 10.40 | 10.39 | 10.40 | 31,580 | +0.01(+0.11%) |
May 27, 2004 | 10.40 | 10.40 | 10.36 | 10.38 | 27,721 | +0.10(+0.98%) |
May 26, 2004 | 9.182 | 10.45 | 9.182 | 10.28 | 38,247 | +5.27(+105.05%) |
May 25, 2004 | 4.950 | 5.034 | 4.950 | 5.016 | 37,195 | +0.07(+1.32%) |
May 24, 2004 | 4.977 | 4.994 | 4.898 | 4.950 | 21,053 | -0.04(-0.83%) |
May 21, 2004 | 4.877 | 4.991 | 4.877 | 4.991 | 31,931 | +0.11(+2.31%) |
May 20, 2004 | 4.877 | 4.880 | 4.876 | 4.879 | 9,474 | +0.00(+0.03%) |
May 19, 2004 | 4.897 | 4.897 | 4.872 | 4.877 | 1,754 | +0.03(+0.62%) |
May 18, 2004 | 4.959 | 4.959 | 4.845 | 4.848 | 38,598 | -0.11(-2.27%) |
May 17, 2004 | 4.981 | 4.981 | 4.906 | 4.960 | 4,912 | +0.03(+0.52%) |
May 14, 2004 | 4.970 | 4.983 | 4.930 | 4.934 | 7,017 | -0.04(-0.75%) |
May 13, 2004 | 4.962 | 4.973 | 4.962 | 4.972 | 3,158 | -0.01(-0.26%) |
May 12, 2004 | 4.986 | 4.986 | 4.980 | 4.984 | 5,263 | +0.00(+0.09%) |
May 11, 2004 | 4.984 | 5.056 | 4.972 | 4.980 | 7,719 | -0.01(-0.14%) |
May 10, 2004 | 5.168 | 5.168 | 4.974 | 4.987 | 42,107 | +0.00(+0.00%) |
May 07, 2004 | 4.943 | 4.987 | 4.879 | 4.987 | 4,912 | +0.00(+0.00%) |
May 06, 2004 | 5.001 | 5.001 | 4.981 | 4.987 | 9,123 | +0.00(+0.00%) |
May 05, 2004 | 5.021 | 5.021 | 4.987 | 4.987 | 22,457 | +0.00(+0.03%) |
May 04, 2004 | 4.966 | 4.986 | 4.966 | 4.986 | 9,825 | -0.00(-0.03%) |