Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.386 | 4.386 | 4.386 | 4.386 | 254 | -0.05(-1.11%) |
Jul 29, 2004 | 4.577 | 4.577 | 4.436 | 4.436 | 762 | -0.14(-3.14%) |
Jul 28, 2004 | 4.579 | 4.579 | 4.579 | 4.579 | 2,541 | -0.24(-4.98%) |
Jul 27, 2004 | 5.016 | 5.016 | 4.819 | 4.819 | 1,270 | -0.20(-3.92%) |
Jul 26, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 254 | -0.10(-1.92%) |
Jul 23, 2004 | 5.114 | 5.114 | 5.114 | 5.114 | 254 | -0.20(-3.81%) |
Jul 22, 2004 | 5.317 | 5.317 | 5.317 | 5.317 | 254 | -0.58(-9.87%) |
Jul 21, 2004 | 5.899 | 5.899 | 5.899 | 5.899 | 1,016 | +1.23(+26.27%) |
Jul 20, 2004 | 5.901 | 5.901 | 4.672 | 4.672 | 2,033 | +0.01(+0.21%) |
Jul 19, 2004 | 4.524 | 4.672 | 4.504 | 4.662 | 13,980 | +0.00(+0.00%) |
Jul 16, 2004 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.672 | 4.672 | 4.662 | 4.662 | 5,338 | +0.14(+3.04%) |
Jul 13, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 254 | -0.15(-3.16%) |
Jul 08, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 1,525 | +0.00(+0.00%) |
Jul 06, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 508 | +0.13(+2.77%) |
Jun 28, 2004 | 4.546 | 4.546 | 4.546 | 4.546 | 254 | -0.12(-2.65%) |
Jun 25, 2004 | 4.670 | 4.670 | 4.670 | 4.670 | 254 | -0.00(-0.04%) |
Jun 24, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 5,846 | +0.00(+0.00%) |
Jun 23, 2004 | 4.524 | 4.672 | 4.524 | 4.672 | 9,150 | +0.00(+0.00%) |
Jun 22, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.672 | 4.672 | 4.672 | 4.672 | 254 | -0.02(-0.42%) |
Jun 18, 2004 | 4.691 | 4.691 | 4.691 | 4.691 | 254 | +0.07(+1.45%) |
Jun 17, 2004 | 4.624 | 4.624 | 4.624 | 4.624 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.624 | 4.624 | 4.624 | 4.624 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 4.624 | 4.624 | 4.624 | 4.624 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 4.624 | 4.624 | 4.624 | 4.624 | 254 | -0.06(-1.34%) |
Jun 10, 2004 | 4.685 | 4.687 | 4.685 | 4.687 | 508 | -0.02(-0.46%) |
Jun 09, 2004 | 4.709 | 4.709 | 4.709 | 4.709 | 254 | +0.18(+4.00%) |
Jun 08, 2004 | 4.528 | 4.528 | 4.528 | 4.528 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 4.528 | 4.534 | 4.528 | 4.528 | 2,287 | -0.19(-3.96%) |
Jun 04, 2004 | 4.715 | 4.715 | 4.715 | 4.715 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 4.715 | 4.715 | 4.715 | 4.715 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 4.715 | 4.715 | 4.715 | 4.715 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 4.715 | 4.715 | 4.715 | 4.715 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4.715 | 4.715 | 4.715 | 4.715 | 1,525 | +0.14(+3.01%) |
May 27, 2004 | 4.622 | 4.622 | 4.577 | 4.577 | 762 | -0.22(-4.51%) |
May 26, 2004 | 4.794 | 4.794 | 4.794 | 4.794 | 254 | +0.22(+4.73%) |
May 25, 2004 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.577 | 4.577 | 4.577 | 4.577 | 254 | -0.22(-4.63%) |
May 21, 2004 | 4.799 | 4.799 | 4.799 | 4.799 | 0 | +0.00(+0.00%) |
May 20, 2004 | 4.799 | 4.799 | 4.799 | 4.799 | 0 | +0.00(+0.00%) |
May 19, 2004 | 4.770 | 4.799 | 4.770 | 4.799 | 1,016 | +0.20(+4.45%) |
May 18, 2004 | 4.548 | 4.595 | 4.548 | 4.595 | 508 | +0.05(+1.13%) |
May 17, 2004 | 4.544 | 4.544 | 4.544 | 4.544 | 762 | +0.01(+0.22%) |
May 14, 2004 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.00%) |
May 13, 2004 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.581 | 4.581 | 4.534 | 4.534 | 2,033 | +0.01(+0.22%) |
May 11, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.558 | 4.560 | 4.524 | 4.524 | 2,033 | -0.05(-1.12%) |
May 06, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
May 05, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
May 04, 2004 | 4.573 | 4.721 | 4.573 | 4.575 | 3,050 | -0.24(-5.06%) |