Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.400 | 4.400 | 4.250 | 4.400 | 2,025 | -0.20(-4.35%) |
Jul 29, 2004 | 4.600 | 4.650 | 4.350 | 4.600 | 2,548 | +0.00(+0.00%) |
Jul 28, 2004 | 4.600 | 4.650 | 4.350 | 4.600 | 2,548 | +0.40(+9.52%) |
Jul 27, 2004 | 4.200 | 4.500 | 4.200 | 4.200 | 4,776 | +0.00(+0.00%) |
Jul 26, 2004 | 4.200 | 4.500 | 4.200 | 4.200 | 4,776 | -0.10(-2.33%) |
Jul 23, 2004 | 4.300 | 4.500 | 4.150 | 4.300 | 7,893 | +0.00(+0.00%) |
Jul 22, 2004 | 4.300 | 4.500 | 4.150 | 4.300 | 7,893 | +0.10(+2.38%) |
Jul 21, 2004 | 4.200 | 4.350 | 4.150 | 4.200 | 3,304 | +0.05(+1.20%) |
Jul 20, 2004 | 4.150 | 4.400 | 4.150 | 4.150 | 2,752 | -0.20(-4.60%) |
Jul 19, 2004 | 4.350 | 4.350 | 4.100 | 4.350 | 4,357 | +0.25(+6.10%) |
Jul 16, 2004 | 4.100 | 4.300 | 4.050 | 4.100 | 3,682 | -0.05(-1.20%) |
Jul 15, 2004 | 4.150 | 4.350 | 4.100 | 4.150 | 11,539 | -0.25(-5.68%) |
Jul 14, 2004 | 4.400 | 4.400 | 4.150 | 4.400 | 1,072 | -0.05(-1.12%) |
Jul 13, 2004 | 4.450 | 4.500 | 4.200 | 4.450 | 2,855 | +0.20(+4.71%) |
Jul 12, 2004 | 4.250 | 4.300 | 4.250 | 4.250 | 1,239 | +0.00(+0.00%) |
Jul 09, 2004 | 4.250 | 4.450 | 4.200 | 4.250 | 457 | -0.05(-1.16%) |
Jul 08, 2004 | 4.300 | 4.450 | 4.200 | 4.300 | 1,490 | -0.10(-2.27%) |
Jul 07, 2004 | 4.400 | 4.400 | 4.200 | 4.400 | 5,049 | +0.05(+1.15%) |
Jul 06, 2004 | 4.350 | 4.400 | 4.150 | 4.350 | 15,944 | +0.15(+3.57%) |
Jul 02, 2004 | 4.200 | 4.350 | 4.200 | 4.200 | 3,167 | +0.00(+0.00%) |
Jul 01, 2004 | 4.200 | 4.450 | 4.200 | 4.200 | 9,605 | +0.00(+0.00%) |
Jun 30, 2004 | 4.100 | 4.450 | 4.200 | 4.200 | 9,605 | +0.05(+1.20%) |
Jun 29, 2004 | 4.150 | 4.300 | 4.150 | 4.150 | 1,943 | +0.00(+0.00%) |
Jun 28, 2004 | 4.050 | 4.300 | 4.150 | 4.150 | 1,943 | +0.10(+2.47%) |
Jun 25, 2004 | 4.050 | 4.250 | 4.000 | 4.050 | 7,822 | +0.10(+2.53%) |
Jun 24, 2004 | 3.950 | 4.200 | 3.950 | 3.950 | 1,462 | +0.07(+1.80%) |
Jun 23, 2004 | 3.880 | 4.100 | 3.880 | 3.880 | 1,446 | -0.02(-0.51%) |
Jun 22, 2004 | 3.900 | 4.150 | 3.900 | 3.900 | 1,835 | +0.00(+0.00%) |
Jun 21, 2004 | 3.900 | 4.090 | 3.900 | 3.900 | 5,383 | -0.10(-2.50%) |
Jun 18, 2004 | 4.000 | 4.200 | 4.000 | 4.000 | 8,520 | -0.10(-2.44%) |
Jun 17, 2004 | 4.100 | 4.300 | 4.100 | 4.100 | 4,568 | +0.05(+1.23%) |
Jun 16, 2004 | 4.050 | 4.100 | 4.050 | 4.050 | 1,777 | -0.10(-2.41%) |
Jun 15, 2004 | 4.150 | 4.150 | 4.050 | 4.150 | 2,265 | +0.00(+0.00%) |
Jun 14, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 4.150 | 4.200 | 4.150 | 4.150 | 1,110 | -0.10(-2.35%) |
Jun 09, 2004 | 4.250 | 4.400 | 4.150 | 4.250 | 4,173 | +0.05(+1.19%) |
Jun 08, 2004 | 4.200 | 4.400 | 4.200 | 4.200 | 1,273 | +0.00(+0.00%) |
Jun 07, 2004 | 4.200 | 4.250 | 3.950 | 4.200 | 3,728 | +0.20(+5.00%) |
Jun 04, 2004 | 4.000 | 4.200 | 4.000 | 4.000 | 3,844 | -0.20(-4.76%) |
Jun 03, 2004 | 4.200 | 4.350 | 4.200 | 4.200 | 8,879 | -0.05(-1.18%) |
Jun 02, 2004 | 4.250 | 4.450 | 4.200 | 4.250 | 1,836 | +0.01(+0.24%) |
Jun 01, 2004 | 4.240 | 4.450 | 4.100 | 4.240 | 21,354 | +0.04(+0.95%) |
May 28, 2004 | 4.200 | 4.400 | 4.150 | 4.200 | 4,917 | +0.00(+0.00%) |
May 27, 2004 | 4.200 | 4.400 | 4.200 | 4.200 | 2,249 | -0.05(-1.18%) |
May 26, 2004 | 4.250 | 4.450 | 4.150 | 4.250 | 5,049 | +0.00(+0.00%) |
May 25, 2004 | 4.250 | 4.450 | 4.150 | 4.250 | 5,049 | +0.15(+3.66%) |
May 24, 2004 | 4.100 | 4.300 | 3.950 | 4.100 | 3,132 | +0.00(+0.00%) |
May 21, 2004 | 4.100 | 4.300 | 3.950 | 4.100 | 3,132 | +0.15(+3.80%) |
May 20, 2004 | 3.950 | 8.400 | 3.900 | 3.950 | 10,115 | -0.30(-7.06%) |
May 19, 2004 | 4.250 | 4.250 | 4.050 | 4.250 | 3,934 | +0.55(+14.86%) |
May 18, 2004 | 4.000 | 3.900 | 3.650 | 3.700 | 2,397 | -0.30(-7.50%) |
May 17, 2004 | 3.750 | 4.000 | 3.600 | 4.000 | 4,225 | +0.25(+6.67%) |
May 14, 2004 | 3.900 | 4.000 | 3.600 | 3.750 | 23,181 | -0.30(-7.41%) |
May 13, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
May 12, 2004 | 3.900 | 4.150 | 3.900 | 4.050 | 3,538 | +0.15(+3.85%) |
May 11, 2004 | 3.850 | 4.050 | 3.850 | 3.900 | 2,938 | +0.05(+1.30%) |
May 10, 2004 | 4.100 | 3.950 | 3.800 | 3.850 | 1,860 | -0.25(-6.10%) |
May 07, 2004 | 4.350 | 4.350 | 4.100 | 4.100 | 8,628 | -0.25(-5.75%) |
May 06, 2004 | 4.250 | 4.550 | 4.300 | 4.350 | 13,616 | +0.10(+2.35%) |
May 05, 2004 | 4.450 | 4.400 | 4.200 | 4.250 | 1,771 | -0.20(-4.49%) |
May 04, 2004 | 4.350 | 4.550 | 4.450 | 4.450 | 40,544 | +0.10(+2.30%) |