Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.060 | 5.950 | 4.990 | 5.350 | 13,000 | -0.21(-3.78%) |
Jul 29, 2004 | 5.070 | 5.560 | 5.000 | 5.560 | 15,300 | +0.44(+8.59%) |
Jul 28, 2004 | 5.350 | 5.690 | 4.760 | 5.120 | 19,600 | -0.22(-4.14%) |
Jul 27, 2004 | 5.200 | 5.750 | 5.200 | 5.341 | 19,000 | +0.14(+2.71%) |
Jul 26, 2004 | 5.200 | 5.201 | 5.200 | 5.200 | 2,100 | -0.05(-0.95%) |
Jul 23, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.02(-0.38%) |
Jul 22, 2004 | 5.250 | 5.290 | 5.250 | 5.270 | 800 | -0.03(-0.57%) |
Jul 21, 2004 | 5.200 | 5.609 | 5.200 | 5.300 | 2,100 | -0.45(-7.83%) |
Jul 20, 2004 | 5.300 | 5.880 | 5.200 | 5.750 | 6,200 | +0.50(+9.52%) |
Jul 19, 2004 | 5.549 | 5.549 | 5.250 | 5.250 | 900 | -0.31(-5.58%) |
Jul 16, 2004 | 5.120 | 5.560 | 5.000 | 5.560 | 1,100 | +0.25(+4.71%) |
Jul 15, 2004 | 5.530 | 5.760 | 5.080 | 5.310 | 6,700 | -0.22(-3.98%) |
Jul 14, 2004 | 5.530 | 5.619 | 5.530 | 5.530 | 1,300 | -0.03(-0.54%) |
Jul 13, 2004 | 5.550 | 5.560 | 5.500 | 5.560 | 4,900 | -0.12(-2.11%) |
Jul 12, 2004 | 5.520 | 5.880 | 5.510 | 5.680 | 11,300 | -0.25(-4.22%) |
Jul 09, 2004 | 5.550 | 5.970 | 5.510 | 5.930 | 7,100 | -0.11(-1.82%) |
Jul 08, 2004 | 5.880 | 6.040 | 5.880 | 6.040 | 3,500 | +0.33(+5.76%) |
Jul 07, 2004 | 5.720 | 5.770 | 5.700 | 5.711 | 1,000 | -0.29(-4.83%) |
Jul 06, 2004 | 5.930 | 6.169 | 5.580 | 6.001 | 8,700 | +0.08(+1.37%) |
Jul 02, 2004 | 5.590 | 6.050 | 5.580 | 5.920 | 4,500 | +0.12(+2.07%) |
Jul 01, 2004 | 5.900 | 5.952 | 5.660 | 5.800 | 3,400 | -0.35(-5.69%) |
Jun 30, 2004 | 6.000 | 6.270 | 6.000 | 6.150 | 32,700 | +0.25(+4.24%) |
Jun 29, 2004 | 5.660 | 6.000 | 5.660 | 5.900 | 7,400 | -0.10(-1.67%) |
Jun 28, 2004 | 5.510 | 6.100 | 5.510 | 6.000 | 5,400 | -0.01(-0.15%) |
Jun 25, 2004 | 5.360 | 6.260 | 5.350 | 6.009 | 20,200 | +0.66(+12.32%) |
Jun 24, 2004 | 5.600 | 5.600 | 5.350 | 5.350 | 11,100 | -0.15(-2.73%) |
Jun 23, 2004 | 4.990 | 5.500 | 4.920 | 5.500 | 9,600 | +0.70(+14.58%) |
Jun 22, 2004 | 4.650 | 4.912 | 4.650 | 4.800 | 2,800 | -0.21(-4.19%) |
Jun 21, 2004 | 5.000 | 5.140 | 4.910 | 5.010 | 6,400 | +0.01(+0.20%) |
Jun 18, 2004 | 4.600 | 5.070 | 4.600 | 5.000 | 37,100 | +0.50(+11.11%) |
Jun 17, 2004 | 4.520 | 4.739 | 4.500 | 4.500 | 7,900 | -0.01(-0.22%) |
Jun 16, 2004 | 4.511 | 4.600 | 4.510 | 4.510 | 600 | -0.19(-4.04%) |
Jun 15, 2004 | 4.740 | 4.740 | 4.700 | 4.700 | 600 | +0.09(+1.95%) |
Jun 14, 2004 | 4.460 | 4.680 | 4.460 | 4.610 | 4,900 | -0.05(-1.07%) |
Jun 10, 2004 | 4.640 | 4.700 | 4.640 | 4.660 | 7,500 | +0.16(+3.56%) |
Jun 09, 2004 | 4.260 | 4.500 | 4.260 | 4.500 | 6,100 | -0.20(-4.26%) |
Jun 08, 2004 | 4.738 | 4.840 | 4.700 | 4.700 | 1,500 | +0.23(+5.15%) |
Jun 07, 2004 | 4.400 | 4.470 | 4.400 | 4.470 | 2,300 | +0.07(+1.59%) |
Jun 04, 2004 | 4.260 | 4.400 | 4.260 | 4.400 | 4,000 | +0.08(+1.85%) |
Jun 03, 2004 | 4.430 | 4.430 | 4.250 | 4.320 | 2,900 | +0.17(+4.10%) |
Jun 02, 2004 | 4.430 | 4.430 | 4.150 | 4.150 | 2,600 | -0.25(-5.68%) |
Jun 01, 2004 | 4.310 | 4.400 | 4.310 | 4.400 | 2,800 | +0.15(+3.53%) |
May 28, 2004 | 4.130 | 4.260 | 4.120 | 4.250 | 2,700 | -0.15(-3.39%) |
May 27, 2004 | 4.249 | 4.410 | 4.249 | 4.399 | 1,300 | +0.18(+4.24%) |
May 26, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.09(+2.18%) |
May 25, 2004 | 4.140 | 4.160 | 4.120 | 4.130 | 1,100 | -0.36(-8.02%) |
May 24, 2004 | 4.600 | 4.600 | 4.070 | 4.490 | 1,600 | +0.42(+10.32%) |
May 21, 2004 | 4.050 | 4.340 | 4.050 | 4.070 | 3,200 | -0.13(-3.10%) |
May 20, 2004 | 4.309 | 4.429 | 4.100 | 4.200 | 6,800 | -0.05(-1.20%) |
May 19, 2004 | 4.690 | 4.690 | 4.100 | 4.251 | 8,100 | +0.00(+0.02%) |
May 18, 2004 | 3.850 | 4.319 | 3.850 | 4.250 | 10,800 | -0.28(-6.18%) |
May 17, 2004 | 3.950 | 4.530 | 3.950 | 4.530 | 3,200 | -0.07(-1.50%) |
May 14, 2004 | 4.509 | 4.750 | 4.509 | 4.599 | 4,600 | +0.23(+5.14%) |
May 13, 2004 | 4.510 | 4.510 | 4.230 | 4.374 | 1,400 | -0.10(-2.32%) |
May 12, 2004 | 4.070 | 4.478 | 4.070 | 4.478 | 2,600 | +0.23(+5.39%) |
May 11, 2004 | 4.300 | 4.400 | 4.070 | 4.249 | 9,000 | -0.01(-0.26%) |
May 10, 2004 | 4.630 | 4.630 | 4.220 | 4.260 | 7,800 | -0.41(-8.78%) |
May 07, 2004 | 4.650 | 4.950 | 4.650 | 4.670 | 2,700 | -0.06(-1.27%) |
May 06, 2004 | 4.830 | 4.890 | 4.650 | 4.730 | 5,700 | -0.08(-1.66%) |
May 05, 2004 | 4.950 | 5.150 | 4.750 | 4.810 | 16,000 | +0.09(+1.91%) |
May 04, 2004 | 3.950 | 4.969 | 3.950 | 4.720 | 16,000 | +0.82(+21.03%) |