Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.790 | 2.866 | 2.675 | 2.752 | 197,040 | -0.01(-0.28%) |
Jul 29, 2004 | 2.660 | 2.790 | 2.614 | 2.759 | 195,862 | +0.12(+4.64%) |
Jul 28, 2004 | 2.713 | 2.729 | 2.560 | 2.637 | 97,866 | -0.05(-1.71%) |
Jul 27, 2004 | 2.744 | 2.790 | 2.675 | 2.683 | 108,856 | -0.02(-0.85%) |
Jul 26, 2004 | 2.752 | 2.820 | 2.683 | 2.706 | 195,601 | -0.12(-4.32%) |
Jul 23, 2004 | 2.935 | 2.943 | 2.713 | 2.828 | 66,726 | -0.06(-2.12%) |
Jul 22, 2004 | 2.973 | 3.042 | 2.797 | 2.889 | 172,312 | -0.09(-3.08%) |
Jul 21, 2004 | 2.790 | 3.248 | 2.767 | 2.981 | 424,304 | +0.21(+7.73%) |
Jul 20, 2004 | 2.797 | 2.813 | 2.698 | 2.767 | 112,127 | -0.05(-1.90%) |
Jul 19, 2004 | 3.004 | 3.118 | 2.820 | 2.820 | 312,700 | -0.11(-3.91%) |
Jul 16, 2004 | 2.652 | 2.973 | 2.484 | 2.935 | 511,441 | +0.29(+10.98%) |
Jul 15, 2004 | 2.599 | 2.690 | 2.576 | 2.645 | 122,725 | +0.05(+1.76%) |
Jul 14, 2004 | 2.637 | 2.729 | 2.583 | 2.599 | 178,854 | +0.00(+0.00%) |
Jul 13, 2004 | 2.859 | 2.859 | 2.576 | 2.599 | 193,900 | -0.16(-5.82%) |
Jul 12, 2004 | 2.912 | 2.981 | 2.683 | 2.759 | 239,562 | -0.22(-7.44%) |
Jul 09, 2004 | 2.981 | 3.095 | 2.943 | 2.981 | 117,622 | -0.08(-2.50%) |
Jul 08, 2004 | 3.019 | 3.088 | 2.981 | 3.057 | 68,558 | +0.00(+0.00%) |
Jul 07, 2004 | 3.233 | 3.233 | 2.881 | 3.057 | 227,002 | -0.04(-1.23%) |
Jul 06, 2004 | 3.554 | 3.554 | 2.996 | 3.095 | 793,526 | -0.76(-19.64%) |
Jul 02, 2004 | 3.898 | 3.936 | 3.669 | 3.852 | 221,637 | -0.04(-0.98%) |
Jul 01, 2004 | 4.081 | 4.089 | 3.867 | 3.890 | 88,707 | -0.17(-4.14%) |
Jun 30, 2004 | 4.066 | 4.081 | 3.974 | 4.058 | 65,287 | -0.02(-0.53%) |
Jun 29, 2004 | 4.005 | 4.112 | 3.990 | 4.080 | 92,763 | +0.08(+2.07%) |
Jun 28, 2004 | 4.036 | 4.127 | 3.997 | 3.997 | 161,845 | +0.00(+0.00%) |
Jun 25, 2004 | 4.127 | 4.150 | 3.974 | 3.997 | 110,557 | -0.12(-2.97%) |
Jun 24, 2004 | 4.120 | 4.150 | 3.913 | 4.120 | 195,862 | -0.01(-0.19%) |
Jun 23, 2004 | 3.829 | 4.127 | 3.783 | 4.127 | 308,644 | +0.37(+9.98%) |
Jun 22, 2004 | 3.653 | 3.822 | 3.638 | 3.753 | 245,057 | +0.10(+2.72%) |
Jun 21, 2004 | 3.806 | 3.837 | 3.638 | 3.653 | 237,076 | -0.15(-4.02%) |
Jun 18, 2004 | 3.974 | 3.990 | 3.630 | 3.806 | 296,214 | -0.18(-4.60%) |
Jun 17, 2004 | 4.165 | 4.204 | 3.951 | 3.990 | 158,574 | -0.13(-3.15%) |
Jun 16, 2004 | 4.204 | 4.204 | 3.944 | 4.120 | 152,163 | -0.08(-2.00%) |
Jun 15, 2004 | 4.540 | 4.540 | 4.051 | 4.204 | 341,615 | -0.31(-6.78%) |
Jun 14, 2004 | 4.731 | 4.731 | 4.311 | 4.509 | 168,518 | -0.21(-4.38%) |
Jun 10, 2004 | 4.808 | 4.808 | 4.624 | 4.716 | 76,801 | -0.08(-1.75%) |
Jun 09, 2004 | 4.662 | 4.830 | 4.624 | 4.800 | 119,977 | +0.08(+1.62%) |
Jun 08, 2004 | 4.823 | 4.884 | 4.701 | 4.723 | 137,902 | -0.08(-1.59%) |
Jun 07, 2004 | 4.777 | 4.876 | 4.586 | 4.800 | 322,774 | +0.29(+6.44%) |
Jun 04, 2004 | 4.731 | 4.769 | 4.204 | 4.509 | 375,763 | -0.10(-2.16%) |
Jun 03, 2004 | 5.266 | 5.266 | 4.586 | 4.609 | 544,020 | -0.65(-12.35%) |
Jun 02, 2004 | 5.541 | 5.602 | 5.121 | 5.258 | 179,900 | -0.34(-6.01%) |
Jun 01, 2004 | 5.549 | 5.610 | 5.541 | 5.595 | 67,904 | -0.05(-0.95%) |
May 28, 2004 | 5.641 | 5.656 | 5.579 | 5.648 | 18,709 | -0.01(-0.14%) |
May 27, 2004 | 5.656 | 5.725 | 5.618 | 5.656 | 33,363 | +0.00(+0.00%) |
May 26, 2004 | 5.541 | 5.702 | 5.541 | 5.656 | 56,914 | +0.02(+0.27%) |
May 25, 2004 | 5.694 | 5.771 | 5.595 | 5.641 | 85,698 | -0.12(-2.12%) |
May 24, 2004 | 5.541 | 5.885 | 5.541 | 5.763 | 117,884 | +0.08(+1.34%) |
May 21, 2004 | 5.732 | 5.923 | 5.641 | 5.686 | 42,129 | -0.09(-1.59%) |
May 20, 2004 | 5.801 | 5.916 | 5.771 | 5.778 | 45,531 | -0.02(-0.26%) |
May 19, 2004 | 5.732 | 5.832 | 5.618 | 5.793 | 81,380 | +0.06(+1.07%) |
May 18, 2004 | 5.679 | 5.801 | 5.541 | 5.732 | 68,035 | +0.02(+0.27%) |
May 17, 2004 | 5.732 | 5.732 | 5.427 | 5.717 | 91,978 | -0.09(-1.58%) |
May 14, 2004 | 5.671 | 5.885 | 5.579 | 5.809 | 104,931 | +0.21(+3.83%) |
May 13, 2004 | 5.923 | 5.923 | 5.587 | 5.595 | 119,584 | -0.40(-6.63%) |
May 12, 2004 | 6.076 | 6.107 | 5.427 | 5.992 | 155,565 | -0.05(-0.76%) |
May 11, 2004 | 5.679 | 6.046 | 5.679 | 6.038 | 98,781 | +0.36(+6.33%) |
May 10, 2004 | 5.656 | 5.702 | 5.518 | 5.679 | 148,630 | -0.05(-0.80%) |
May 07, 2004 | 5.725 | 5.939 | 5.625 | 5.725 | 125,080 | +0.00(+0.00%) |
May 06, 2004 | 5.679 | 5.732 | 5.534 | 5.725 | 145,229 | +0.05(+0.81%) |
May 05, 2004 | 5.740 | 5.878 | 5.648 | 5.679 | 86,744 | -0.05(-0.93%) |
May 04, 2004 | 5.541 | 5.732 | 5.350 | 5.732 | 550,431 | +0.17(+3.02%) |