Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.102 | 4.147 | 4.058 | 4.102 | 14,294 | +0.04(+1.10%) |
Jul 29, 2004 | 4.402 | 4.402 | 4.058 | 4.058 | 5,422 | -0.20(-4.76%) |
Jul 28, 2004 | 4.402 | 4.402 | 4.224 | 4.260 | 22,180 | -0.21(-4.63%) |
Jul 27, 2004 | 4.463 | 4.467 | 3.875 | 4.467 | 5,422 | -0.06(-1.34%) |
Jul 26, 2004 | 4.504 | 4.739 | 4.504 | 4.528 | 16,758 | -0.22(-4.62%) |
Jul 23, 2004 | 4.058 | 4.950 | 4.058 | 4.747 | 91,434 | +0.69(+16.99%) |
Jul 22, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 739 | +0.00(+0.01%) |
Jul 21, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.058 | 4.143 | 4.058 | 4.058 | 1,971 | -0.02(-0.40%) |
Jul 19, 2004 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.074 | 4.074 | 4.074 | 4.074 | 246 | +0.01(+0.30%) |
Jul 09, 2004 | 4.058 | 4.139 | 4.058 | 4.062 | 8,625 | +0.04(+1.11%) |
Jul 08, 2004 | 4.260 | 4.349 | 4.017 | 4.017 | 26,124 | -0.28(-6.60%) |
Jul 07, 2004 | 4.301 | 4.301 | 4.301 | 4.301 | 492 | +0.00(+0.00%) |
Jul 06, 2004 | 4.236 | 4.301 | 4.179 | 4.301 | 13,062 | +0.24(+6.00%) |
Jul 02, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 739 | +0.08(+2.04%) |
Jun 30, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.062 | 4.062 | 3.976 | 3.976 | 37,707 | -0.08(-2.00%) |
Jun 25, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.058 | 4.058 | 4.053 | 4.058 | 3,450 | -0.00(-0.10%) |
Jun 23, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 1,971 | +0.00(+0.00%) |
Jun 18, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 1,971 | +0.00(+0.00%) |
Jun 17, 2004 | 4.175 | 4.175 | 4.062 | 4.062 | 1,971 | +0.00(+0.10%) |
Jun 16, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 3,450 | +0.00(+0.00%) |
Jun 15, 2004 | 4.062 | 4.062 | 4.058 | 4.058 | 3,450 | +0.08(+2.04%) |
Jun 14, 2004 | 4.058 | 4.058 | 3.976 | 3.976 | 26,863 | -0.08(-2.00%) |
Jun 10, 2004 | 4.066 | 4.098 | 4.058 | 4.058 | 9,858 | +0.00(+0.00%) |
Jun 09, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 12,322 | +0.08(+2.04%) |
Jun 08, 2004 | 3.976 | 4.058 | 3.976 | 3.976 | 20,455 | +0.00(+0.00%) |
Jun 07, 2004 | 3.985 | 3.985 | 3.976 | 3.976 | 6,161 | -0.17(-4.11%) |
Jun 04, 2004 | 4.147 | 4.147 | 4.147 | 4.147 | 246 | +0.19(+4.82%) |
Jun 03, 2004 | 3.956 | 3.956 | 3.956 | 3.956 | 1,971 | +0.00(+0.00%) |
Jun 02, 2004 | 3.956 | 3.956 | 3.956 | 3.956 | 246 | -0.20(-4.88%) |
Jun 01, 2004 | 4.159 | 4.159 | 4.159 | 4.159 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4.155 | 4.212 | 4.155 | 4.159 | 14,047 | +0.03(+0.69%) |
May 27, 2004 | 3.964 | 4.131 | 3.956 | 4.131 | 5,668 | -0.03(-0.68%) |
May 26, 2004 | 4.187 | 4.220 | 4.159 | 4.159 | 55,945 | -0.06(-1.35%) |
May 25, 2004 | 4.216 | 4.216 | 4.216 | 4.216 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.216 | 4.216 | 4.216 | 4.216 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.216 | 4.220 | 3.855 | 4.216 | 16,266 | +0.11(+2.67%) |
May 20, 2004 | 3.895 | 4.216 | 3.895 | 4.106 | 14,047 | +0.17(+4.33%) |
May 19, 2004 | 3.936 | 3.936 | 3.924 | 3.936 | 4,189 | -0.00(-0.01%) |
May 18, 2004 | 4.058 | 4.195 | 3.936 | 3.936 | 13,801 | -0.13(-3.10%) |
May 17, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 492 | -0.22(-5.11%) |
May 13, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.281 | 4.281 | 4.281 | 4.281 | 15,033 | +0.02(+0.48%) |
May 06, 2004 | 4.305 | 4.305 | 4.260 | 4.260 | 32,039 | +0.00(+0.00%) |
May 05, 2004 | 4.260 | 4.260 | 4.260 | 4.260 | 492 | -0.16(-3.58%) |
May 04, 2004 | 4.419 | 4.419 | 4.419 | 4.419 | 0 | +0.00(+0.00%) |