Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.200 | 2.240 | 1.920 | 2.000 | 355,650 | -0.16(-7.41%) |
Jul 29, 2004 | 2.160 | 2.240 | 1.960 | 2.160 | 99,350 | +0.00(+0.00%) |
Jul 28, 2004 | 2.040 | 2.200 | 1.920 | 2.160 | 55,825 | -0.04(-1.82%) |
Jul 27, 2004 | 2.160 | 2.200 | 1.960 | 2.200 | 32,650 | +0.24(+12.24%) |
Jul 26, 2004 | 2.640 | 2.720 | 1.920 | 1.960 | 112,075 | -0.52(-20.97%) |
Jul 23, 2004 | 2.720 | 2.800 | 2.236 | 2.480 | 60,875 | -0.20(-7.46%) |
Jul 22, 2004 | 2.720 | 2.920 | 2.480 | 2.680 | 102,500 | -0.08(-2.90%) |
Jul 21, 2004 | 2.920 | 2.920 | 2.720 | 2.760 | 43,625 | -0.20(-6.76%) |
Jul 20, 2004 | 3.080 | 3.080 | 2.892 | 2.960 | 68,450 | -0.12(-3.90%) |
Jul 19, 2004 | 3.320 | 3.480 | 2.960 | 3.080 | 29,325 | -0.32(-9.41%) |
Jul 16, 2004 | 3.400 | 3.440 | 3.400 | 3.400 | 11,200 | +0.00(+0.00%) |
Jul 15, 2004 | 3.320 | 3.520 | 3.320 | 3.400 | 3,525 | -0.08(-2.30%) |
Jul 14, 2004 | 3.400 | 3.520 | 3.360 | 3.480 | 7,275 | -0.08(-2.25%) |
Jul 13, 2004 | 3.360 | 3.560 | 3.360 | 3.560 | 1,675 | +0.12(+3.49%) |
Jul 12, 2004 | 3.480 | 3.560 | 3.360 | 3.440 | 21,950 | -0.12(-3.37%) |
Jul 09, 2004 | 3.640 | 3.760 | 3.480 | 3.560 | 38,625 | -0.12(-3.26%) |
Jul 08, 2004 | 3.600 | 3.680 | 3.520 | 3.680 | 8,650 | +0.08(+2.22%) |
Jul 07, 2004 | 3.680 | 3.680 | 3.600 | 3.600 | 8,200 | -0.16(-4.26%) |
Jul 06, 2004 | 3.840 | 3.840 | 3.640 | 3.760 | 3,775 | -0.20(-5.05%) |
Jul 02, 2004 | 3.600 | 4.000 | 3.600 | 3.960 | 8,225 | +0.16(+4.21%) |
Jul 01, 2004 | 3.960 | 4.000 | 3.600 | 3.800 | 14,200 | -0.20(-5.00%) |
Jun 30, 2004 | 3.960 | 4.040 | 3.640 | 4.000 | 80,400 | +0.12(+3.09%) |
Jun 29, 2004 | 3.360 | 3.920 | 3.360 | 3.880 | 20,850 | +0.24(+6.59%) |
Jun 28, 2004 | 3.360 | 3.720 | 3.360 | 3.640 | 6,875 | +0.04(+1.11%) |
Jun 25, 2004 | 3.720 | 3.720 | 3.520 | 3.600 | 23,175 | -0.12(-3.23%) |
Jun 24, 2004 | 3.640 | 3.800 | 3.600 | 3.720 | 19,275 | +0.04(+1.09%) |
Jun 23, 2004 | 3.760 | 3.760 | 3.560 | 3.680 | 7,375 | -0.04(-1.08%) |
Jun 22, 2004 | 3.400 | 3.760 | 3.400 | 3.720 | 20,425 | +0.16(+4.49%) |
Jun 21, 2004 | 3.760 | 3.880 | 3.520 | 3.560 | 32,500 | -0.20(-5.32%) |
Jun 18, 2004 | 4.120 | 4.120 | 3.640 | 3.760 | 28,000 | -0.16(-4.08%) |
Jun 17, 2004 | 3.760 | 4.120 | 3.560 | 3.920 | 80,775 | +0.36(+10.11%) |
Jun 16, 2004 | 3.480 | 3.760 | 3.440 | 3.560 | 7,250 | +0.08(+2.30%) |
Jun 15, 2004 | 3.520 | 3.760 | 3.320 | 3.480 | 25,125 | -0.04(-1.14%) |
Jun 14, 2004 | 3.600 | 3.600 | 3.360 | 3.520 | 13,025 | +0.16(+4.76%) |
Jun 10, 2004 | 3.560 | 3.560 | 3.360 | 3.360 | 6,750 | -0.08(-2.33%) |
Jun 09, 2004 | 3.480 | 3.560 | 3.400 | 3.440 | 18,650 | -0.08(-2.27%) |
Jun 08, 2004 | 3.560 | 3.560 | 3.440 | 3.520 | 7,900 | -0.04(-1.12%) |
Jun 07, 2004 | 3.600 | 3.600 | 3.480 | 3.560 | 6,175 | +0.00(+0.00%) |
Jun 04, 2004 | 3.920 | 3.960 | 3.400 | 3.560 | 51,900 | -0.32(-8.25%) |
Jun 03, 2004 | 3.880 | 3.960 | 3.600 | 3.880 | 9,850 | +0.16(+4.30%) |
Jun 02, 2004 | 3.640 | 3.880 | 3.560 | 3.720 | 2,050 | -0.04(-1.06%) |
Jun 01, 2004 | 3.960 | 3.960 | 3.480 | 3.760 | 18,750 | -0.12(-2.99%) |
May 28, 2004 | 3.760 | 3.960 | 3.720 | 3.876 | 12,250 | +0.08(+2.00%) |
May 27, 2004 | 3.800 | 4.000 | 3.680 | 3.800 | 21,200 | +0.20(+5.56%) |
May 26, 2004 | 3.600 | 3.800 | 3.520 | 3.600 | 10,300 | +0.08(+2.27%) |
May 25, 2004 | 3.680 | 3.800 | 3.520 | 3.520 | 23,025 | -0.12(-3.30%) |
May 24, 2004 | 3.804 | 3.804 | 3.640 | 3.640 | 11,400 | -0.12(-3.19%) |
May 21, 2004 | 3.960 | 3.960 | 3.600 | 3.760 | 16,950 | -0.04(-1.05%) |
May 20, 2004 | 3.880 | 4.000 | 3.800 | 3.800 | 11,875 | -0.16(-4.04%) |
May 19, 2004 | 4.000 | 4.080 | 3.800 | 3.960 | 25,675 | +0.28(+7.61%) |
May 18, 2004 | 4.160 | 4.160 | 3.640 | 3.680 | 28,850 | -0.48(-11.54%) |
May 17, 2004 | 4.240 | 4.360 | 4.080 | 4.160 | 8,750 | -0.08(-1.89%) |
May 14, 2004 | 4.200 | 4.280 | 4.160 | 4.240 | 29,575 | +0.00(+0.00%) |
May 13, 2004 | 4.400 | 4.400 | 4.160 | 4.240 | 45,525 | -0.08(-1.85%) |
May 12, 2004 | 4.240 | 4.360 | 4.080 | 4.320 | 9,900 | +0.12(+2.86%) |
May 11, 2004 | 4.200 | 4.400 | 4.200 | 4.200 | 24,275 | +0.00(+0.00%) |
May 10, 2004 | 4.080 | 4.480 | 4.080 | 4.200 | 37,125 | +0.00(+0.00%) |
May 07, 2004 | 4.120 | 4.276 | 4.120 | 4.200 | 33,750 | +0.00(+0.00%) |
May 06, 2004 | 4.320 | 4.440 | 4.120 | 4.200 | 93,175 | -0.08(-1.96%) |
May 05, 2004 | 4.160 | 4.400 | 4.160 | 4.284 | 148,525 | +0.08(+2.00%) |
May 04, 2004 | 4.520 | 4.528 | 4.040 | 4.200 | 44,850 | -0.40(-8.70%) |