Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.867 | 3.964 | 3.577 | 3.964 | 32,239 | +0.10(+2.50%) |
Jul 29, 2004 | 3.674 | 3.867 | 3.481 | 3.867 | 47,588 | +0.19(+5.26%) |
Jul 28, 2004 | 3.674 | 3.674 | 3.481 | 3.674 | 22,061 | -0.10(-2.56%) |
Jul 27, 2004 | 3.577 | 3.771 | 3.481 | 3.771 | 33,490 | +0.10(+2.63%) |
Jul 26, 2004 | 3.674 | 3.674 | 3.384 | 3.674 | 18,762 | -0.10(-2.56%) |
Jul 23, 2004 | 3.771 | 3.964 | 3.577 | 3.771 | 26,074 | -0.10(-2.50%) |
Jul 22, 2004 | 3.867 | 3.964 | 3.481 | 3.867 | 42,665 | -0.10(-2.44%) |
Jul 21, 2004 | 4.254 | 4.254 | 3.867 | 3.964 | 58,562 | -0.29(-6.82%) |
Jul 20, 2004 | 4.447 | 4.447 | 3.867 | 4.254 | 77,655 | -0.10(-2.22%) |
Jul 19, 2004 | 4.931 | 4.931 | 4.157 | 4.351 | 42,179 | -0.48(-10.00%) |
Jul 16, 2004 | 4.834 | 4.931 | 4.737 | 4.834 | 30,150 | +0.08(+1.73%) |
Jul 15, 2004 | 5.124 | 5.124 | 4.737 | 4.752 | 84,544 | -0.37(-7.26%) |
Jul 14, 2004 | 5.414 | 5.414 | 5.124 | 5.124 | 24,823 | -0.29(-5.36%) |
Jul 13, 2004 | 5.124 | 5.414 | 5.124 | 5.414 | 47,040 | +0.19(+3.70%) |
Jul 12, 2004 | 4.931 | 5.221 | 4.931 | 5.221 | 33,811 | +0.10(+1.89%) |
Jul 09, 2004 | 5.028 | 5.124 | 4.834 | 5.124 | 42,799 | +0.29(+6.00%) |
Jul 08, 2004 | 5.608 | 5.704 | 4.641 | 4.834 | 134,253 | -0.68(-12.28%) |
Jul 07, 2004 | 5.801 | 5.801 | 5.414 | 5.511 | 19,682 | -0.19(-3.39%) |
Jul 06, 2004 | 5.994 | 6.188 | 5.704 | 5.704 | 28,060 | -0.48(-7.81%) |
Jul 02, 2004 | 6.478 | 6.478 | 6.091 | 6.188 | 6,898 | -0.29(-4.48%) |
Jul 01, 2004 | 6.381 | 6.574 | 6.284 | 6.478 | 12,680 | +0.19(+3.08%) |
Jun 30, 2004 | 6.284 | 6.478 | 5.898 | 6.284 | 69,112 | -0.77(-10.96%) |
Jun 29, 2004 | 7.251 | 7.445 | 6.671 | 7.058 | 56,152 | -0.10(-1.35%) |
Jun 28, 2004 | 6.188 | 7.251 | 6.091 | 7.155 | 108,364 | +1.16(+19.35%) |
Jun 25, 2004 | 5.801 | 6.091 | 5.801 | 5.994 | 10,942 | +0.29(+5.08%) |
Jun 24, 2004 | 5.704 | 5.994 | 5.704 | 5.704 | 23,571 | -0.29(-4.84%) |
Jun 23, 2004 | 5.801 | 6.091 | 5.704 | 5.994 | 26,302 | +0.10(+1.64%) |
Jun 22, 2004 | 5.801 | 5.898 | 5.608 | 5.898 | 25,774 | +0.10(+1.67%) |
Jun 21, 2004 | 5.704 | 5.994 | 5.608 | 5.801 | 24,968 | -0.10(-1.64%) |
Jun 18, 2004 | 5.801 | 6.091 | 5.704 | 5.898 | 23,551 | -0.10(-1.61%) |
Jun 17, 2004 | 5.898 | 6.091 | 5.801 | 5.994 | 20,851 | +0.10(+1.64%) |
Jun 16, 2004 | 6.091 | 6.188 | 5.704 | 5.898 | 40,017 | -0.10(-1.61%) |
Jun 15, 2004 | 6.091 | 6.091 | 5.608 | 5.994 | 57,900 | -0.10(-1.59%) |
Jun 14, 2004 | 5.994 | 6.091 | 5.801 | 6.091 | 35,394 | +0.00(+0.00%) |
Jun 10, 2004 | 6.574 | 6.671 | 6.091 | 6.091 | 25,630 | -0.48(-7.35%) |
Jun 09, 2004 | 6.768 | 6.864 | 6.381 | 6.574 | 31,163 | -0.19(-2.86%) |
Jun 08, 2004 | 6.671 | 6.768 | 6.381 | 6.768 | 24,957 | +0.19(+2.94%) |
Jun 07, 2004 | 6.768 | 6.961 | 6.574 | 6.574 | 36,852 | +0.10(+1.49%) |
Jun 04, 2004 | 6.671 | 6.864 | 6.478 | 6.478 | 48,022 | +0.00(+0.00%) |
Jun 03, 2004 | 6.768 | 6.864 | 5.704 | 6.478 | 216,274 | -1.06(-14.10%) |
Jun 02, 2004 | 7.735 | 7.735 | 7.155 | 7.541 | 44,682 | +0.10(+1.30%) |
Jun 01, 2004 | 7.735 | 7.831 | 7.155 | 7.445 | 47,102 | -0.19(-2.53%) |
May 28, 2004 | 8.025 | 8.025 | 7.445 | 7.638 | 83,334 | +0.19(+2.60%) |
May 27, 2004 | 7.638 | 7.928 | 7.251 | 7.445 | 43,110 | +0.00(+0.00%) |
May 26, 2004 | 7.251 | 7.445 | 7.058 | 7.445 | 21,555 | +0.39(+5.48%) |
May 25, 2004 | 6.961 | 7.251 | 6.768 | 7.058 | 28,360 | +0.19(+2.82%) |
May 24, 2004 | 7.155 | 7.348 | 6.768 | 6.864 | 34,349 | -0.10(-1.39%) |
May 21, 2004 | 7.251 | 7.251 | 6.864 | 6.961 | 26,602 | -0.29(-4.00%) |
May 20, 2004 | 7.445 | 7.445 | 6.961 | 7.251 | 37,204 | -0.19(-2.60%) |
May 19, 2004 | 7.735 | 7.735 | 7.445 | 7.445 | 17,355 | -0.19(-2.53%) |
May 18, 2004 | 7.638 | 8.025 | 7.251 | 7.638 | 40,524 | +0.29(+3.95%) |
May 17, 2004 | 7.831 | 8.025 | 6.768 | 7.348 | 58,965 | -0.48(-6.17%) |
May 14, 2004 | 8.121 | 8.121 | 7.735 | 7.831 | 43,720 | -0.10(-1.22%) |
May 13, 2004 | 8.508 | 8.508 | 7.928 | 7.928 | 50,381 | -0.39(-4.65%) |
May 12, 2004 | 8.508 | 8.605 | 8.121 | 8.315 | 33,056 | -0.10(-1.15%) |
May 11, 2004 | 8.508 | 8.701 | 8.218 | 8.411 | 26,716 | -0.10(-1.14%) |
May 10, 2004 | 8.798 | 8.992 | 8.315 | 8.508 | 33,801 | -0.39(-4.35%) |
May 07, 2004 | 8.701 | 9.185 | 8.701 | 8.895 | 15,886 | +0.29(+3.37%) |
May 06, 2004 | 8.895 | 8.992 | 8.508 | 8.605 | 20,055 | -0.29(-3.26%) |
May 05, 2004 | 9.185 | 9.282 | 8.895 | 8.895 | 18,048 | -0.29(-3.16%) |
May 04, 2004 | 9.185 | 9.185 | 8.411 | 9.185 | 40,700 | +0.00(+0.00%) |