Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.579 | 4.906 | 4.179 | 4.724 | 3,852 | +0.00(+0.00%) |
Jul 29, 2004 | 4.906 | 5.270 | 4.724 | 4.724 | 6,273 | +0.00(+0.00%) |
Jul 28, 2004 | 4.873 | 5.088 | 4.724 | 4.724 | 1,348 | -0.51(-9.72%) |
Jul 27, 2004 | 4.764 | 5.451 | 4.724 | 5.233 | 3,274 | +0.04(+0.70%) |
Jul 26, 2004 | 4.659 | 5.451 | 4.579 | 5.197 | 4,567 | +0.47(+10.00%) |
Jul 23, 2004 | 5.088 | 5.160 | 4.724 | 4.724 | 11,502 | -0.40(-7.80%) |
Jul 22, 2004 | 5.306 | 5.451 | 5.051 | 5.124 | 15,106 | -0.33(-6.00%) |
Jul 21, 2004 | 5.597 | 5.597 | 5.451 | 5.451 | 1,568 | +0.00(+0.00%) |
Jul 20, 2004 | 5.488 | 5.568 | 5.451 | 5.451 | 1,183 | -0.15(-2.60%) |
Jul 19, 2004 | 5.451 | 5.597 | 5.451 | 5.597 | 963 | +0.11(+1.92%) |
Jul 16, 2004 | 5.488 | 5.633 | 5.451 | 5.491 | 2,476 | -0.14(-2.52%) |
Jul 15, 2004 | 5.742 | 5.887 | 5.633 | 5.633 | 5,283 | +0.00(+0.00%) |
Jul 14, 2004 | 5.633 | 5.633 | 5.633 | 5.633 | 1,733 | +0.04(+0.71%) |
Jul 13, 2004 | 5.451 | 5.593 | 5.451 | 5.593 | 1,540 | +0.14(+2.60%) |
Jul 12, 2004 | 5.488 | 5.633 | 5.451 | 5.451 | 3,219 | -0.07(-1.32%) |
Jul 09, 2004 | 5.524 | 5.633 | 5.524 | 5.524 | 467 | +0.07(+1.33%) |
Jul 08, 2004 | 5.451 | 5.706 | 5.342 | 5.451 | 3,632 | +0.00(+0.00%) |
Jul 07, 2004 | 5.633 | 5.633 | 5.342 | 5.451 | 3,109 | +0.00(+0.00%) |
Jul 06, 2004 | 5.270 | 5.451 | 5.270 | 5.451 | 357 | +0.15(+2.74%) |
Jul 02, 2004 | 5.415 | 5.488 | 5.306 | 5.306 | 6,053 | -0.15(-2.67%) |
Jul 01, 2004 | 5.488 | 5.488 | 5.451 | 5.451 | 1,485 | +0.00(+0.00%) |
Jun 30, 2004 | 5.488 | 5.488 | 5.451 | 5.451 | 2,118 | -0.18(-3.23%) |
Jun 29, 2004 | 5.488 | 5.637 | 5.488 | 5.633 | 2,228 | +0.18(+3.33%) |
Jun 28, 2004 | 5.488 | 5.488 | 5.451 | 5.451 | 853 | +0.00(+0.00%) |
Jun 25, 2004 | 5.451 | 5.488 | 5.451 | 5.451 | 1,843 | +0.00(+0.00%) |
Jun 24, 2004 | 5.778 | 5.778 | 5.451 | 5.451 | 1,293 | -0.33(-5.66%) |
Jun 23, 2004 | 5.633 | 5.778 | 5.451 | 5.778 | 1,403 | +0.07(+1.21%) |
Jun 22, 2004 | 5.597 | 5.887 | 5.560 | 5.709 | 9,163 | +0.26(+4.73%) |
Jun 21, 2004 | 5.524 | 5.597 | 5.379 | 5.451 | 17,940 | -0.18(-3.23%) |
Jun 18, 2004 | 5.633 | 5.633 | 5.451 | 5.633 | 5,585 | +0.00(+0.00%) |
Jun 17, 2004 | 5.778 | 5.815 | 5.633 | 5.633 | 3,797 | -0.18(-3.13%) |
Jun 16, 2004 | 5.815 | 5.851 | 5.815 | 5.815 | 3,081 | -0.18(-3.03%) |
Jun 15, 2004 | 5.887 | 5.996 | 5.633 | 5.996 | 8,447 | +0.18(+3.13%) |
Jun 14, 2004 | 5.815 | 6.033 | 5.815 | 5.815 | 3,494 | -0.07(-1.23%) |
Jun 10, 2004 | 5.924 | 5.924 | 5.887 | 5.887 | 275 | +0.07(+1.25%) |
Jun 09, 2004 | 5.815 | 5.815 | 5.815 | 5.815 | 1,100 | -0.07(-1.23%) |
Jun 08, 2004 | 5.996 | 5.996 | 5.633 | 5.887 | 2,586 | -0.18(-2.99%) |
Jun 07, 2004 | 5.633 | 6.105 | 5.633 | 6.069 | 2,614 | +0.07(+1.21%) |
Jun 04, 2004 | 5.815 | 6.033 | 5.815 | 5.996 | 3,136 | +0.18(+3.13%) |
Jun 03, 2004 | 5.815 | 5.815 | 5.633 | 5.815 | 2,724 | +0.15(+2.56%) |
Jun 02, 2004 | 4.899 | 5.742 | 4.899 | 5.669 | 27,461 | +0.80(+16.42%) |
Jun 01, 2004 | 4.833 | 4.870 | 4.833 | 4.870 | 6,383 | +0.04(+0.75%) |
May 28, 2004 | 4.797 | 4.833 | 4.688 | 4.833 | 3,302 | +0.07(+1.53%) |
May 27, 2004 | 4.906 | 4.906 | 4.652 | 4.761 | 7,869 | -0.04(-0.76%) |
May 26, 2004 | 4.724 | 4.833 | 4.652 | 4.797 | 2,559 | +0.04(+0.76%) |
May 25, 2004 | 4.797 | 4.906 | 4.761 | 4.761 | 302 | -0.04(-0.76%) |
May 24, 2004 | 4.906 | 4.906 | 4.797 | 4.797 | 3,879 | -0.07(-1.49%) |
May 21, 2004 | 4.870 | 4.906 | 4.870 | 4.870 | 797 | +0.07(+1.52%) |
May 20, 2004 | 4.833 | 5.088 | 4.543 | 4.797 | 5,393 | -0.04(-0.75%) |
May 19, 2004 | 4.797 | 4.862 | 4.724 | 4.833 | 2,283 | +0.04(+0.76%) |
May 18, 2004 | 5.411 | 5.411 | 4.506 | 4.797 | 14,171 | -0.11(-2.22%) |
May 17, 2004 | 5.160 | 5.160 | 4.906 | 4.906 | 4,402 | -0.25(-4.93%) |
May 14, 2004 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
May 13, 2004 | 5.524 | 5.524 | 5.124 | 5.160 | 2,228 | +0.00(+0.00%) |
May 12, 2004 | 5.379 | 5.415 | 5.124 | 5.160 | 7,787 | -0.18(-3.40%) |
May 11, 2004 | 5.342 | 5.669 | 5.342 | 5.342 | 25,287 | -0.14(-2.58%) |
May 10, 2004 | 5.742 | 5.742 | 5.451 | 5.484 | 5,475 | -0.22(-3.89%) |
May 07, 2004 | 5.524 | 5.706 | 5.524 | 5.706 | 5,640 | +0.22(+3.97%) |
May 06, 2004 | 5.597 | 5.706 | 5.488 | 5.488 | 2,476 | -0.11(-1.95%) |
May 05, 2004 | 5.855 | 5.924 | 5.560 | 5.597 | 3,412 | -0.55(-8.88%) |
May 04, 2004 | 5.851 | 6.178 | 5.851 | 6.142 | 3,989 | -0.15(-2.31%) |