Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.505 | 4.523 | 4.505 | 4.505 | 27,000 | +0.10(+2.38%) |
Jul 29, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.00%) |
Jul 28, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.00%) |
Jul 27, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.00%) |
Jul 26, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.03%) |
Jul 23, 2004 | 4.399 | 4.399 | 4.399 | 4.399 | 14,650 | +0.00(+0.00%) |
Jul 22, 2004 | 4.399 | 4.399 | 4.399 | 4.399 | 14,650 | -0.13(-2.90%) |
Jul 21, 2004 | 4.530 | 4.530 | 4.521 | 4.530 | 19,650 | +0.00(+0.00%) |
Jul 20, 2004 | 4.530 | 4.530 | 4.521 | 4.530 | 19,650 | +0.00(+0.00%) |
Jul 19, 2004 | 4.530 | 4.530 | 4.521 | 4.530 | 19,650 | -0.42(-8.48%) |
Jul 16, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 15, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 14, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 13, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 12, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 09, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 08, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 06, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.15(+3.13%) |
Jul 02, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
Jul 01, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
Jun 30, 2004 | 4.593 | 4.800 | 4.800 | 4.800 | 400 | +0.21(+4.51%) |
Jun 29, 2004 | 4.593 | 4.593 | 4.593 | 4.593 | 23,358 | +0.00(+0.00%) |
Jun 28, 2004 | 4.800 | 4.593 | 4.593 | 4.593 | 23,358 | -0.21(-4.32%) |
Jun 25, 2004 | 4.650 | 4.800 | 4.637 | 4.800 | 7,000 | +0.05(+1.05%) |
Jun 24, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 404 | +0.05(+1.06%) |
Jun 23, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 1,005 | +0.00(+0.00%) |
Jun 22, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 1,005 | -0.20(-4.08%) |
Jun 21, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 416 | +0.10(+2.08%) |
Jun 18, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | +0.00(+0.00%) |
Jun 17, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | +0.00(+0.00%) |
Jun 16, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | +0.00(+0.00%) |
Jun 15, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | -0.10(-2.04%) |
Jun 14, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) |
Jun 10, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 408 | +0.00(+0.00%) |
Jun 09, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 408 | +0.10(+2.06%) |
Jun 08, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 387 | +0.00(+0.00%) |
Jun 07, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 387 | +0.00(+0.00%) |
Jun 04, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 387 | -0.10(-2.02%) |
Jun 03, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 833 | +0.00(+0.00%) |
Jun 02, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 833 | +0.00(+0.00%) |
Jun 01, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 833 | +0.00(+0.00%) |
May 28, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 833 | +0.30(+6.37%) |
May 27, 2004 | 4.654 | 4.760 | 4.654 | 4.654 | 24,724 | -0.07(-1.57%) |
May 26, 2004 | 4.728 | 4.728 | 4.728 | 4.728 | 5,300 | +0.00(+0.00%) |
May 25, 2004 | 4.728 | 4.728 | 4.728 | 4.728 | 5,300 | +0.00(+0.00%) |
May 24, 2004 | 4.728 | 4.728 | 4.728 | 4.728 | 5,300 | -0.12(-2.52%) |
May 21, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | +0.00(+0.00%) |
May 20, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | +0.34(+7.50%) |
May 19, 2004 | 4.512 | 4.512 | 4.512 | 4.512 | 26,000 | +0.00(+0.00%) |
May 18, 2004 | 4.512 | 4.512 | 4.512 | 4.512 | 26,000 | +0.00(+0.00%) |
May 17, 2004 | 4.674 | 4.512 | 4.512 | 4.512 | 26,000 | -0.16(-3.48%) |
May 14, 2004 | 4.674 | 4.674 | 4.674 | 4.674 | 27,000 | +0.00(+0.00%) |
May 13, 2004 | 4.674 | 4.674 | 4.674 | 4.674 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.092 | 4.674 | 4.674 | 4.674 | 27,000 | -0.42(-8.21%) |
May 11, 2004 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 10, 2004 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 07, 2004 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 06, 2004 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 05, 2004 | 5.098 | 5.092 | 5.088 | 5.092 | 31,900 | -0.01(-0.11%) |
May 04, 2004 | 5.098 | 5.098 | 5.098 | 5.098 | 0 | +0.00(+0.00%) |