Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.879 | 4.088 | 3.879 | 4.088 | 7,915 | +0.21(+5.39%) |
Jul 29, 2004 | 3.879 | 3.879 | 3.879 | 3.879 | 573 | +0.00(+0.00%) |
Jul 28, 2004 | 3.949 | 3.949 | 3.879 | 3.879 | 688 | +0.00(+0.00%) |
Jul 27, 2004 | 3.888 | 3.888 | 3.618 | 3.879 | 1,950 | +0.00(+0.00%) |
Jul 26, 2004 | 3.879 | 3.879 | 3.879 | 3.879 | 6,309 | -0.01(-0.22%) |
Jul 23, 2004 | 3.907 | 3.907 | 3.888 | 3.888 | 1,720 | -0.03(-0.89%) |
Jul 22, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 573 | -0.02(-0.44%) |
Jul 21, 2004 | 4.045 | 4.045 | 3.940 | 3.940 | 1,720 | -0.15(-3.62%) |
Jul 20, 2004 | 3.924 | 4.098 | 3.924 | 4.088 | 5,391 | +0.17(+4.22%) |
Jul 19, 2004 | 4.088 | 4.088 | 3.923 | 3.923 | 3,441 | +0.03(+0.90%) |
Jul 16, 2004 | 3.931 | 4.045 | 3.862 | 3.888 | 4,244 | -0.16(-3.88%) |
Jul 15, 2004 | 3.923 | 4.045 | 3.870 | 4.045 | 6,194 | +0.12(+3.11%) |
Jul 14, 2004 | 3.923 | 3.931 | 3.827 | 3.923 | 14,798 | -0.00(-0.02%) |
Jul 13, 2004 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.940 | 3.940 | 3.923 | 3.924 | 8,718 | -0.01(-0.20%) |
Jul 09, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 3.984 | 3.984 | 3.931 | 3.931 | 1,147 | -0.09(-2.17%) |
Jul 07, 2004 | 3.958 | 4.062 | 3.958 | 4.019 | 5,506 | -0.06(-1.50%) |
Jul 06, 2004 | 3.975 | 4.080 | 3.914 | 4.080 | 11,930 | +0.10(+2.41%) |
Jul 02, 2004 | 3.992 | 3.992 | 3.983 | 3.984 | 1,950 | +0.03(+0.66%) |
Jul 01, 2004 | 4.027 | 4.062 | 3.958 | 3.958 | 1,376 | -0.05(-1.30%) |
Jun 30, 2004 | 4.001 | 4.010 | 4.001 | 4.010 | 2,982 | +0.00(+0.00%) |
Jun 29, 2004 | 4.010 | 4.036 | 4.001 | 4.010 | 8,144 | +0.00(+0.00%) |
Jun 28, 2004 | 4.020 | 4.027 | 4.010 | 4.010 | 3,670 | -0.03(-0.65%) |
Jun 25, 2004 | 4.036 | 4.036 | 4.036 | 4.036 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.036 | 4.071 | 4.027 | 4.036 | 10,897 | -0.02(-0.43%) |
Jun 23, 2004 | 4.027 | 4.088 | 4.019 | 4.053 | 3,212 | +0.00(+0.00%) |
Jun 22, 2004 | 4.045 | 4.123 | 3.984 | 4.053 | 7,800 | +0.06(+1.53%) |
Jun 21, 2004 | 3.949 | 3.992 | 3.949 | 3.992 | 2,294 | -0.00(-0.02%) |
Jun 18, 2004 | 3.975 | 4.123 | 3.975 | 3.993 | 3,097 | +0.01(+0.24%) |
Jun 17, 2004 | 3.958 | 4.071 | 3.853 | 3.984 | 8,488 | -0.04(-1.08%) |
Jun 16, 2004 | 3.818 | 4.132 | 3.818 | 4.027 | 11,012 | +0.03(+0.65%) |
Jun 15, 2004 | 3.923 | 4.123 | 3.923 | 4.001 | 13,192 | +0.02(+0.44%) |
Jun 14, 2004 | 3.940 | 4.010 | 3.862 | 3.984 | 2,294 | -0.01(-0.22%) |
Jun 10, 2004 | 3.818 | 4.062 | 3.818 | 3.992 | 1,032 | +0.10(+2.69%) |
Jun 09, 2004 | 4.350 | 4.350 | 3.888 | 3.888 | 4,359 | -0.10(-2.62%) |
Jun 08, 2004 | 3.914 | 4.001 | 3.888 | 3.992 | 3,900 | +0.07(+1.78%) |
Jun 07, 2004 | 3.879 | 4.053 | 3.879 | 3.923 | 2,523 | -0.10(-2.39%) |
Jun 04, 2004 | 3.914 | 4.019 | 3.844 | 4.019 | 4,359 | -0.02(-0.43%) |
Jun 03, 2004 | 3.949 | 4.053 | 3.583 | 4.036 | 11,127 | +0.09(+2.21%) |
Jun 02, 2004 | 3.975 | 4.045 | 3.949 | 3.949 | 1,261 | -0.02(-0.44%) |
Jun 01, 2004 | 3.923 | 4.047 | 3.870 | 3.966 | 9,750 | +0.03(+0.89%) |
May 28, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 2,294 | -0.01(-0.22%) |
May 27, 2004 | 3.958 | 3.958 | 3.923 | 3.940 | 5,735 | -0.01(-0.22%) |
May 26, 2004 | 3.949 | 3.949 | 3.949 | 3.949 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.958 | 4.123 | 3.949 | 3.949 | 3,097 | -0.02(-0.44%) |
May 24, 2004 | 3.818 | 4.193 | 3.818 | 3.966 | 4,129 | +0.10(+2.71%) |
May 21, 2004 | 3.958 | 3.958 | 3.783 | 3.862 | 2,982 | -0.17(-4.32%) |
May 20, 2004 | 4.158 | 4.158 | 3.966 | 4.036 | 1,261 | -0.05(-1.28%) |
May 19, 2004 | 3.984 | 4.088 | 3.975 | 4.088 | 2,179 | +0.14(+3.53%) |
May 18, 2004 | 3.949 | 3.949 | 3.923 | 3.949 | 3,900 | -0.02(-0.44%) |
May 17, 2004 | 4.027 | 4.053 | 3.966 | 3.966 | 1,950 | -0.12(-2.99%) |
May 14, 2004 | 4.288 | 4.288 | 3.940 | 4.088 | 6,997 | -0.05(-1.26%) |
May 13, 2004 | 4.036 | 4.158 | 3.949 | 4.141 | 7,800 | -0.07(-1.66%) |
May 12, 2004 | 4.088 | 4.210 | 3.975 | 4.210 | 8,488 | -0.14(-3.21%) |
May 11, 2004 | 4.114 | 4.350 | 3.985 | 4.350 | 1,606 | +0.27(+6.62%) |
May 10, 2004 | 3.914 | 4.141 | 3.914 | 4.080 | 5,047 | +0.10(+2.41%) |
May 07, 2004 | 3.984 | 3.984 | 3.984 | 3.984 | 803 | -0.09(-2.14%) |
May 06, 2004 | 4.080 | 4.115 | 4.019 | 4.071 | 8,144 | -0.04(-1.06%) |
May 05, 2004 | 4.350 | 4.350 | 4.097 | 4.115 | 1,835 | -0.23(-5.22%) |
May 04, 2004 | 4.097 | 4.376 | 3.923 | 4.341 | 7,571 | +0.20(+4.84%) |