Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.350 | 5.350 | 5.300 | 5.350 | 11,593 | +0.10(+1.90%) |
Jul 29, 2004 | 5.250 | 5.250 | 5.150 | 5.250 | 66,690 | +0.00(+0.00%) |
Jul 28, 2004 | 5.250 | 5.250 | 5.150 | 5.250 | 66,690 | +0.10(+1.94%) |
Jul 27, 2004 | 5.150 | 5.200 | 5.150 | 5.150 | 31,590 | +0.00(+0.00%) |
Jul 26, 2004 | 5.150 | 5.200 | 5.150 | 5.150 | 31,590 | +0.00(+0.00%) |
Jul 23, 2004 | 5.150 | 5.450 | 5.150 | 5.150 | 54,650 | -0.15(-2.83%) |
Jul 22, 2004 | 5.300 | 5.380 | 5.300 | 5.300 | 57,802 | +0.10(+1.92%) |
Jul 21, 2004 | 5.200 | 5.250 | 5.150 | 5.200 | 68,636 | +0.00(+0.00%) |
Jul 20, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 24,545 | +0.00(+0.00%) |
Jul 19, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 26,012 | +0.15(+2.97%) |
Jul 16, 2004 | 5.050 | 5.050 | 5.050 | 5.050 | 19,840 | -0.05(-0.98%) |
Jul 15, 2004 | 5.100 | 5.200 | 5.100 | 5.100 | 17,700 | -0.05(-0.97%) |
Jul 14, 2004 | 5.150 | 5.250 | 5.150 | 5.150 | 18,833 | +0.00(+0.00%) |
Jul 13, 2004 | 5.150 | 5.250 | 5.150 | 5.150 | 18,833 | -0.25(-4.63%) |
Jul 12, 2004 | 5.400 | 5.400 | 5.200 | 5.400 | 56,600 | +0.10(+1.89%) |
Jul 09, 2004 | 5.300 | 5.500 | 5.250 | 5.300 | 67,512 | -0.20(-3.64%) |
Jul 08, 2004 | 5.500 | 5.600 | 5.400 | 5.500 | 16,100 | +0.15(+2.80%) |
Jul 07, 2004 | 5.350 | 5.700 | 5.000 | 5.350 | 55,510 | +0.05(+0.94%) |
Jul 06, 2004 | 5.300 | 5.300 | 5.250 | 5.300 | 20,483 | +0.03(+0.57%) |
Jul 02, 2004 | 5.270 | 5.400 | 5.200 | 5.270 | 157,625 | +0.02(+0.38%) |
Jul 01, 2004 | 5.250 | 5.350 | 5.200 | 5.250 | 73,210 | +0.00(+0.00%) |
Jun 30, 2004 | 5.200 | 5.350 | 5.200 | 5.250 | 73,210 | +0.05(+0.96%) |
Jun 29, 2004 | 5.200 | 7.250 | 5.200 | 5.200 | 30,027 | +0.00(+0.00%) |
Jun 28, 2004 | 5.300 | 7.250 | 5.200 | 5.200 | 30,027 | -0.10(-1.89%) |
Jun 25, 2004 | 5.250 | 7.250 | 5.200 | 5.300 | 59,841 | +0.30(+6.00%) |
Jun 24, 2004 | 5.000 | 7.250 | 4.950 | 5.000 | 175,414 | +0.00(+0.00%) |
Jun 23, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 115,519 | -0.05(-0.99%) |
Jun 22, 2004 | 5.050 | 7.250 | 5.050 | 5.050 | 63,183 | -0.05(-0.98%) |
Jun 21, 2004 | 5.100 | 5.250 | 5.100 | 5.100 | 8,388 | -0.10(-1.92%) |
Jun 18, 2004 | 5.200 | 5.350 | 5.200 | 5.200 | 6,830 | -0.20(-3.70%) |
Jun 17, 2004 | 5.400 | 5.450 | 5.250 | 5.400 | 6,600 | +0.10(+1.89%) |
Jun 16, 2004 | 5.300 | 7.250 | 5.300 | 5.300 | 35,107 | +0.05(+0.95%) |
Jun 15, 2004 | 5.250 | 5.550 | 5.250 | 5.250 | 22,390 | -0.15(-2.78%) |
Jun 14, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) |
Jun 10, 2004 | 5.450 | 5.650 | 5.450 | 5.450 | 8,388 | -0.15(-2.68%) |
Jun 09, 2004 | 5.600 | 5.650 | 5.400 | 5.600 | 8,050 | -0.05(-0.88%) |
Jun 08, 2004 | 5.650 | 5.650 | 5.500 | 5.650 | 10,200 | +0.25(+4.63%) |
Jun 07, 2004 | 5.400 | 7.500 | 5.400 | 5.400 | 14,686 | -0.05(-0.92%) |
Jun 04, 2004 | 5.450 | 5.650 | 5.350 | 5.450 | 8,843 | +0.00(+0.00%) |
Jun 03, 2004 | 5.450 | 5.650 | 5.350 | 5.450 | 8,843 | -0.90(-14.17%) |
Jun 02, 2004 | 6.350 | 6.500 | 6.300 | 6.350 | 10,340 | +0.00(+0.00%) |
Jun 01, 2004 | 6.350 | 6.350 | 6.150 | 6.350 | 2,033 | +0.05(+0.79%) |
May 28, 2004 | 6.300 | 6.350 | 6.100 | 6.300 | 15,083 | +0.30(+5.00%) |
May 27, 2004 | 6.000 | 6.000 | 5.800 | 6.000 | 28,100 | +0.00(+0.00%) |
May 26, 2004 | 6.000 | 6.150 | 5.850 | 6.000 | 7,457 | -0.15(-2.44%) |
May 25, 2004 | 6.150 | 6.200 | 5.900 | 6.150 | 16,925 | +0.00(+0.00%) |
May 24, 2004 | 6.150 | 6.200 | 5.900 | 6.150 | 16,925 | +0.10(+1.65%) |
May 21, 2004 | 6.050 | 6.150 | 5.850 | 6.050 | 13,680 | +0.25(+4.31%) |
May 20, 2004 | 5.800 | 5.800 | 5.700 | 5.800 | 6,433 | +0.55(+10.48%) |
May 19, 2004 | 5.250 | 5.500 | 5.150 | 5.250 | 26,618 | +0.00(+0.00%) |
May 18, 2004 | 5.050 | 5.500 | 5.150 | 5.250 | 26,618 | +0.20(+3.96%) |
May 17, 2004 | 5.850 | 7.250 | 5.050 | 5.050 | 35,580 | -0.80(-13.68%) |
May 14, 2004 | 5.850 | 7.250 | 5.500 | 5.850 | 17,550 | +0.10(+1.74%) |
May 13, 2004 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.700 | 5.900 | 5.600 | 5.750 | 22,134 | +0.05(+0.88%) |
May 11, 2004 | 5.600 | 5.950 | 5.600 | 5.700 | 33,879 | +0.10(+1.79%) |
May 10, 2004 | 6.000 | 6.150 | 5.400 | 5.600 | 30,251 | -0.40(-6.67%) |
May 07, 2004 | 8.000 | 6.000 | 5.500 | 6.000 | 2,723 | -2.00(-25.00%) |
May 06, 2004 | 6.000 | 8.000 | 5.950 | 8.000 | 16,380 | +2.00(+33.33%) |
May 05, 2004 | 6.050 | 6.200 | 5.900 | 6.000 | 34,202 | -0.05(-0.83%) |
May 04, 2004 | 6.150 | 6.100 | 6.000 | 6.050 | 30,389 | -0.10(-1.63%) |