Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.300 | 4.300 | 3.950 | 4.100 | 4,300 | -0.20(-4.65%) |
Jul 29, 2004 | 4.000 | 4.300 | 3.950 | 4.300 | 8,300 | +0.30(+7.50%) |
Jul 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 900 | -0.30(-6.98%) |
Jul 27, 2004 | 3.950 | 4.300 | 3.950 | 4.300 | 7,700 | +0.20(+4.88%) |
Jul 26, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 2,600 | -0.10(-2.38%) |
Jul 23, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.60(-12.50%) |
Jul 22, 2004 | 4.250 | 4.800 | 4.000 | 4.800 | 5,800 | +0.75(+18.52%) |
Jul 21, 2004 | 4.000 | 4.500 | 4.000 | 4.050 | 6,100 | -0.20(-4.71%) |
Jul 20, 2004 | 4.200 | 4.850 | 4.000 | 4.250 | 7,200 | +0.05(+1.19%) |
Jul 19, 2004 | 4.050 | 4.200 | 4.000 | 4.200 | 3,300 | -0.30(-6.67%) |
Jul 16, 2004 | 4.200 | 4.500 | 4.200 | 4.500 | 800 | +0.30(+7.14%) |
Jul 15, 2004 | 4.400 | 4.500 | 4.200 | 4.200 | 2,200 | -0.32(-7.08%) |
Jul 14, 2004 | 4.520 | 4.750 | 4.520 | 4.520 | 1,400 | -0.23(-4.84%) |
Jul 13, 2004 | 4.600 | 4.750 | 4.520 | 4.750 | 1,700 | -0.15(-3.06%) |
Jul 12, 2004 | 4.520 | 4.900 | 4.520 | 4.900 | 3,100 | +0.35(+7.69%) |
Jul 09, 2004 | 4.550 | 4.650 | 4.530 | 4.550 | 3,000 | +0.00(+0.00%) |
Jul 08, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.000 | 5.000 | 4.550 | 4.550 | 1,800 | +0.05(+1.11%) |
Jul 06, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.10(-2.17%) |
Jul 02, 2004 | 5.400 | 5.400 | 4.500 | 4.600 | 2,700 | -0.80(-14.81%) |
Jul 01, 2004 | 4.900 | 5.400 | 4.500 | 5.400 | 500 | +0.65(+13.68%) |
Jun 30, 2004 | 4.900 | 4.900 | 4.750 | 4.750 | 1,900 | -0.15(-3.06%) |
Jun 29, 2004 | 4.400 | 4.900 | 4.400 | 4.900 | 800 | +0.00(+0.00%) |
Jun 28, 2004 | 4.500 | 4.900 | 4.400 | 4.900 | 22,300 | +0.40(+8.89%) |
Jun 25, 2004 | 5.540 | 5.550 | 4.500 | 4.500 | 16,600 | -0.56(-11.07%) |
Jun 24, 2004 | 5.000 | 5.550 | 5.000 | 5.060 | 9,300 | -0.49(-8.83%) |
Jun 23, 2004 | 4.750 | 5.550 | 4.750 | 5.550 | 8,600 | -0.30(-5.13%) |
Jun 22, 2004 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | +0.35(+6.36%) |
Jun 21, 2004 | 5.100 | 5.750 | 5.050 | 5.500 | 5,600 | -0.25(-4.35%) |
Jun 18, 2004 | 5.200 | 5.750 | 5.050 | 5.750 | 1,800 | +0.25(+4.55%) |
Jun 17, 2004 | 5.900 | 5.900 | 5.250 | 5.500 | 1,800 | -0.30(-5.17%) |
Jun 16, 2004 | 5.900 | 5.900 | 5.050 | 5.800 | 2,600 | +0.45(+8.41%) |
Jun 15, 2004 | 5.500 | 6.000 | 5.110 | 5.350 | 15,800 | -0.65(-10.83%) |
Jun 14, 2004 | 5.350 | 6.200 | 5.000 | 6.000 | 5,900 | +0.49(+8.89%) |
Jun 10, 2004 | 5.350 | 5.510 | 5.350 | 5.510 | 500 | -0.34(-5.81%) |
Jun 09, 2004 | 5.850 | 5.900 | 5.850 | 5.850 | 2,300 | +0.00(+0.00%) |
Jun 08, 2004 | 6.300 | 6.300 | 5.750 | 5.850 | 14,000 | -0.35(-5.65%) |
Jun 07, 2004 | 5.900 | 6.300 | 5.750 | 6.200 | 28,800 | +0.55(+9.73%) |
Jun 04, 2004 | 5.500 | 6.450 | 5.500 | 5.650 | 21,800 | +0.15(+2.73%) |
Jun 03, 2004 | 5.500 | 5.800 | 5.400 | 5.500 | 8,300 | -0.25(-4.35%) |
Jun 02, 2004 | 5.000 | 5.750 | 4.500 | 5.750 | 44,200 | +0.75(+15.00%) |
Jun 01, 2004 | 4.400 | 5.000 | 4.400 | 5.000 | 2,600 | +0.50(+11.11%) |
May 28, 2004 | 4.800 | 4.800 | 4.250 | 4.500 | 4,800 | -0.20(-4.26%) |
May 27, 2004 | 3.950 | 4.700 | 3.950 | 4.700 | 9,700 | +0.70(+17.50%) |
May 26, 2004 | 4.000 | 4.350 | 4.000 | 4.000 | 2,500 | -0.20(-4.76%) |
May 25, 2004 | 4.000 | 4.600 | 4.000 | 4.200 | 8,200 | +0.00(+0.00%) |
May 24, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.050 | 4.200 | 4.050 | 4.200 | 4,000 | -0.15(-3.45%) |
May 20, 2004 | 4.100 | 4.700 | 4.050 | 4.350 | 10,000 | -0.05(-1.14%) |
May 19, 2004 | 4.300 | 4.600 | 4.250 | 4.400 | 4,200 | +0.10(+2.33%) |
May 18, 2004 | 4.600 | 4.600 | 4.050 | 4.300 | 7,900 | +0.05(+1.18%) |
May 17, 2004 | 4.500 | 4.700 | 4.050 | 4.250 | 9,800 | -0.25(-5.56%) |
May 14, 2004 | 4.400 | 4.650 | 4.350 | 4.500 | 6,900 | +0.09(+2.04%) |
May 13, 2004 | 4.200 | 4.410 | 4.200 | 4.410 | 8,800 | +0.36(+8.89%) |
May 12, 2004 | 4.100 | 4.260 | 4.050 | 4.050 | 4,100 | -0.16(-3.80%) |
May 11, 2004 | 4.150 | 4.210 | 4.150 | 4.210 | 3,900 | -0.24(-5.39%) |
May 10, 2004 | 4.550 | 4.700 | 4.200 | 4.450 | 13,600 | -0.50(-10.10%) |
May 07, 2004 | 4.950 | 5.100 | 4.950 | 4.950 | 4,300 | -0.05(-1.00%) |
May 06, 2004 | 5.100 | 5.100 | 4.900 | 5.000 | 9,200 | +0.00(+0.00%) |
May 05, 2004 | 4.750 | 5.100 | 4.750 | 5.000 | 5,100 | +0.20(+4.17%) |
May 04, 2004 | 4.900 | 5.100 | 4.500 | 4.800 | 9,500 | +0.10(+2.13%) |