Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 3.750 | 3.820 | 3.750 | 3.790 | 9,700 | +0.04(+1.07%) |
Jul 28, 2004 | 3.750 | 3.770 | 3.750 | 3.750 | 4,500 | +0.00(+0.00%) |
Jul 27, 2004 | 3.650 | 3.750 | 3.630 | 3.750 | 7,800 | +0.07(+1.90%) |
Jul 26, 2004 | 3.680 | 3.740 | 3.580 | 3.680 | 5,100 | -0.10(-2.65%) |
Jul 23, 2004 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 3.800 | 3.800 | 3.750 | 3.780 | 3,400 | -0.05(-1.31%) |
Jul 21, 2004 | 3.750 | 3.830 | 3.750 | 3.830 | 1,100 | +0.23(+6.39%) |
Jul 20, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
Jul 19, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 3.700 | 3.710 | 3.700 | 3.700 | 7,300 | +0.10(+2.78%) |
Jul 14, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.03(-0.83%) |
Jul 13, 2004 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 | +0.03(+0.83%) |
Jul 12, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 2,100 | -0.04(-1.10%) |
Jul 09, 2004 | 3.690 | 3.690 | 3.500 | 3.640 | 2,100 | -0.05(-1.36%) |
Jul 08, 2004 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | -0.01(-0.27%) |
Jul 07, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.10(+2.78%) |
Jul 02, 2004 | 3.650 | 3.650 | 3.600 | 3.600 | 2,800 | -0.05(-1.37%) |
Jul 01, 2004 | 3.750 | 3.750 | 3.650 | 3.650 | 3,900 | -0.03(-0.82%) |
Jun 30, 2004 | 3.700 | 3.700 | 3.500 | 3.680 | 7,800 | -0.07(-1.87%) |
Jun 29, 2004 | 3.950 | 3.950 | 3.750 | 3.750 | 2,300 | -0.10(-2.60%) |
Jun 28, 2004 | 3.901 | 3.901 | 3.850 | 3.850 | 1,500 | -0.10(-2.53%) |
Jun 25, 2004 | 4.050 | 4.050 | 3.890 | 3.950 | 3,300 | +0.05(+1.28%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.10(-2.50%) |
Jun 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.15(+3.90%) |
Jun 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | -0.15(-3.75%) |
Jun 18, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Jun 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 3.960 | 4.000 | 3.960 | 4.000 | 900 | -0.05(-1.23%) |
Jun 10, 2004 | 3.930 | 4.050 | 3.930 | 4.050 | 1,500 | +0.15(+3.85%) |
Jun 09, 2004 | 3.850 | 3.900 | 3.850 | 3.900 | 1,100 | -0.03(-0.76%) |
Jun 08, 2004 | 3.900 | 3.930 | 3.900 | 3.930 | 500 | -0.06(-1.50%) |
Jun 07, 2004 | 3.950 | 3.990 | 3.950 | 3.990 | 400 | -0.01(-0.25%) |
Jun 04, 2004 | 4.000 | 4.040 | 3.960 | 4.000 | 2,000 | +0.00(+0.00%) |
Jun 03, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Jun 02, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | -0.07(-1.72%) |
Jun 01, 2004 | 4.050 | 4.100 | 4.050 | 4.070 | 6,900 | -0.03(-0.73%) |
May 28, 2004 | 4.120 | 4.120 | 4.000 | 4.100 | 5,300 | +0.00(+0.00%) |
May 27, 2004 | 3.910 | 4.100 | 3.910 | 4.100 | 1,000 | +0.29(+7.61%) |
May 26, 2004 | 3.900 | 3.900 | 3.810 | 3.810 | 700 | -0.09(-2.31%) |
May 25, 2004 | 3.910 | 4.020 | 3.900 | 3.900 | 9,600 | -0.05(-1.27%) |
May 24, 2004 | 4.050 | 4.050 | 3.950 | 3.950 | 1,600 | -0.15(-3.66%) |
May 21, 2004 | 4.050 | 4.100 | 4.050 | 4.100 | 400 | +0.00(+0.00%) |
May 20, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 700 | +0.20(+5.13%) |
May 19, 2004 | 3.750 | 3.900 | 3.750 | 3.900 | 1,500 | +0.28(+7.73%) |
May 18, 2004 | 3.700 | 3.700 | 3.620 | 3.620 | 2,600 | -0.06(-1.63%) |
May 17, 2004 | 3.750 | 3.800 | 3.680 | 3.680 | 6,000 | -0.07(-1.87%) |
May 14, 2004 | 3.700 | 3.750 | 3.700 | 3.750 | 2,900 | -0.05(-1.32%) |
May 13, 2004 | 3.500 | 3.950 | 3.500 | 3.800 | 3,000 | -0.20(-5.00%) |
May 12, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.11(-2.68%) |
May 11, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.900 | 4.200 | 3.750 | 4.110 | 3,300 | +0.11(+2.75%) |
May 07, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 06, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.03(-0.74%) |
May 05, 2004 | 4.200 | 4.200 | 4.030 | 4.030 | 1,000 | -0.12(-2.89%) |
May 04, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |