Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.210 | 4.070 | 3.210 | 3.600 | 2,700 | +0.03(+0.84%) |
Jul 29, 2004 | 3.620 | 3.620 | 3.450 | 3.570 | 3,200 | +0.07(+2.00%) |
Jul 28, 2004 | 3.730 | 3.730 | 3.500 | 3.500 | 1,900 | -0.24(-6.42%) |
Jul 27, 2004 | 4.090 | 4.090 | 3.500 | 3.740 | 1,400 | +0.03(+0.81%) |
Jul 26, 2004 | 3.660 | 4.120 | 3.500 | 3.710 | 8,100 | +0.06(+1.64%) |
Jul 23, 2004 | 3.810 | 4.190 | 3.500 | 3.650 | 13,500 | -0.12(-3.18%) |
Jul 22, 2004 | 3.680 | 3.780 | 3.520 | 3.770 | 5,700 | +0.12(+3.29%) |
Jul 21, 2004 | 3.800 | 3.800 | 3.650 | 3.650 | 1,500 | -0.06(-1.62%) |
Jul 20, 2004 | 3.890 | 3.890 | 3.460 | 3.710 | 2,900 | +0.09(+2.49%) |
Jul 19, 2004 | 3.830 | 3.890 | 3.500 | 3.620 | 2,200 | -0.09(-2.43%) |
Jul 16, 2004 | 3.560 | 3.760 | 3.560 | 3.710 | 700 | +0.00(+0.00%) |
Jul 15, 2004 | 3.590 | 3.770 | 3.590 | 3.710 | 1,000 | +0.03(+0.82%) |
Jul 14, 2004 | 3.730 | 3.730 | 3.540 | 3.680 | 1,000 | +0.04(+1.10%) |
Jul 13, 2004 | 3.780 | 3.780 | 3.260 | 3.640 | 14,500 | -0.13(-3.45%) |
Jul 12, 2004 | 3.750 | 3.840 | 3.750 | 3.770 | 600 | -0.03(-0.79%) |
Jul 09, 2004 | 3.750 | 3.890 | 3.570 | 3.800 | 9,700 | +0.16(+4.40%) |
Jul 08, 2004 | 3.780 | 3.780 | 3.640 | 3.640 | 300 | -0.27(-6.91%) |
Jul 07, 2004 | 3.910 | 3.910 | 3.910 | 3.910 | 100 | +0.15(+3.99%) |
Jul 06, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.11(+3.01%) |
Jul 02, 2004 | 3.910 | 3.910 | 3.650 | 3.650 | 500 | -0.25(-6.41%) |
Jul 01, 2004 | 3.710 | 3.900 | 3.710 | 3.900 | 1,300 | +0.27(+7.44%) |
Jun 30, 2004 | 3.760 | 3.830 | 3.580 | 3.630 | 4,400 | -0.17(-4.47%) |
Jun 29, 2004 | 3.810 | 3.810 | 3.720 | 3.800 | 6,100 | -0.12(-3.06%) |
Jun 28, 2004 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 3.790 | 3.920 | 3.650 | 3.920 | 800 | +0.02(+0.51%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 3.860 | 4.050 | 3.440 | 3.900 | 4,800 | +0.05(+1.30%) |
Jun 22, 2004 | 3.860 | 3.890 | 3.590 | 3.850 | 4,600 | -0.15(-3.75%) |
Jun 21, 2004 | 3.680 | 4.000 | 3.660 | 4.000 | 1,000 | +0.05(+1.27%) |
Jun 18, 2004 | 3.940 | 4.030 | 3.940 | 3.950 | 8,000 | +0.00(+0.00%) |
Jun 17, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 3.950 | 4.050 | 3.620 | 3.950 | 6,400 | -0.05(-1.25%) |
Jun 15, 2004 | 3.990 | 4.100 | 3.980 | 4.000 | 3,300 | +0.00(+0.00%) |
Jun 14, 2004 | 4.040 | 4.290 | 3.320 | 4.000 | 6,600 | -0.39(-8.88%) |
Jun 10, 2004 | 4.350 | 4.400 | 4.070 | 4.390 | 6,000 | +0.11(+2.57%) |
Jun 09, 2004 | 4.310 | 4.310 | 4.150 | 4.280 | 900 | -0.12(-2.73%) |
Jun 08, 2004 | 4.290 | 4.400 | 4.290 | 4.400 | 2,400 | +0.01(+0.23%) |
Jun 07, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 4.300 | 4.390 | 4.300 | 4.390 | 500 | +0.04(+0.92%) |
Jun 03, 2004 | 4.440 | 4.440 | 4.350 | 4.350 | 600 | -0.10(-2.25%) |
Jun 02, 2004 | 4.400 | 4.500 | 4.110 | 4.450 | 3,600 | -0.14(-3.03%) |
Jun 01, 2004 | 3.840 | 4.589 | 3.840 | 4.589 | 5,400 | +0.48(+11.65%) |
May 28, 2004 | 3.770 | 4.330 | 3.770 | 4.110 | 4,800 | -0.09(-2.14%) |
May 27, 2004 | 3.880 | 4.310 | 3.800 | 4.200 | 11,700 | +0.03(+0.72%) |
May 26, 2004 | 3.740 | 4.170 | 3.730 | 4.170 | 800 | +0.31(+8.03%) |
May 25, 2004 | 3.460 | 3.900 | 3.460 | 3.860 | 3,300 | +0.14(+3.76%) |
May 24, 2004 | 3.700 | 4.020 | 3.350 | 3.720 | 7,900 | -0.12(-3.12%) |
May 21, 2004 | 3.750 | 4.020 | 3.750 | 3.840 | 3,300 | -0.16(-4.00%) |
May 20, 2004 | 3.430 | 4.070 | 3.200 | 4.000 | 4,400 | +0.43(+12.04%) |
May 19, 2004 | 4.200 | 4.200 | 3.570 | 3.570 | 6,000 | -0.11(-2.99%) |
May 18, 2004 | 3.920 | 4.190 | 3.680 | 3.680 | 3,500 | -0.22(-5.64%) |
May 17, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 14, 2004 | 3.730 | 4.050 | 3.610 | 3.900 | 5,800 | -0.05(-1.27%) |
May 13, 2004 | 4.000 | 4.070 | 3.730 | 3.950 | 4,400 | +0.24(+6.47%) |
May 12, 2004 | 3.300 | 3.750 | 3.200 | 3.710 | 6,500 | +0.11(+3.06%) |
May 11, 2004 | 3.400 | 3.750 | 3.400 | 3.600 | 7,200 | +0.37(+11.46%) |
May 10, 2004 | 3.530 | 3.530 | 3.170 | 3.230 | 14,000 | -0.09(-2.71%) |
May 07, 2004 | 3.850 | 3.850 | 3.280 | 3.320 | 9,200 | -0.49(-12.86%) |
May 06, 2004 | 3.630 | 3.810 | 3.610 | 3.810 | 800 | +0.10(+2.70%) |
May 05, 2004 | 4.160 | 4.260 | 3.700 | 3.710 | 2,300 | -0.29(-7.25%) |
May 04, 2004 | 4.000 | 4.000 | 3.700 | 4.000 | 9,000 | +0.43(+12.04%) |