Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.030 | 4.100 | 4.030 | 4.060 | 3,700 | +0.01(+0.25%) |
Jul 29, 2004 | 4.080 | 4.080 | 4.050 | 4.050 | 10,000 | +0.03(+0.75%) |
Jul 28, 2004 | 4.100 | 4.160 | 4.020 | 4.020 | 9,100 | -0.08(-1.95%) |
Jul 27, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 400 | +0.05(+1.23%) |
Jul 26, 2004 | 4.050 | 4.140 | 4.050 | 4.050 | 4,100 | +0.02(+0.50%) |
Jul 23, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 4.030 | 4.030 | 4.020 | 4.030 | 3,000 | -0.07(-1.71%) |
Jul 21, 2004 | 4.180 | 4.180 | 4.100 | 4.100 | 7,500 | -0.07(-1.68%) |
Jul 20, 2004 | 4.050 | 4.170 | 4.050 | 4.170 | 12,700 | +0.14(+3.47%) |
Jul 19, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.250 | 4.250 | 4.010 | 4.030 | 5,900 | -0.13(-3.12%) |
Jul 14, 2004 | 4.220 | 4.220 | 4.160 | 4.160 | 500 | -0.02(-0.48%) |
Jul 13, 2004 | 4.200 | 4.250 | 4.120 | 4.180 | 3,700 | +0.16(+3.98%) |
Jul 12, 2004 | 4.200 | 4.200 | 4.010 | 4.020 | 7,400 | -0.16(-3.83%) |
Jul 09, 2004 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 4.200 | 4.200 | 4.125 | 4.180 | 15,600 | -0.04(-0.95%) |
Jul 07, 2004 | 4.210 | 4.220 | 4.210 | 4.220 | 700 | +0.21(+5.24%) |
Jul 06, 2004 | 4.110 | 4.150 | 3.900 | 4.010 | 2,000 | +0.00(+0.00%) |
Jul 02, 2004 | 3.940 | 4.010 | 3.900 | 4.010 | 1,700 | +0.01(+0.25%) |
Jul 01, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 600 | -0.01(-0.25%) |
Jun 30, 2004 | 4.060 | 4.060 | 3.880 | 4.010 | 4,100 | -0.06(-1.47%) |
Jun 29, 2004 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.202 | 4.202 | 4.070 | 4.070 | 400 | -0.13(-3.10%) |
Jun 25, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.05(-1.18%) |
Jun 24, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 4.240 | 4.250 | 4.240 | 4.250 | 1,100 | +0.00(+0.00%) |
Jun 22, 2004 | 4.050 | 4.390 | 4.050 | 4.250 | 9,600 | +0.20(+4.94%) |
Jun 21, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.01(-0.25%) |
Jun 18, 2004 | 4.060 | 4.060 | 4.060 | 4.060 | 2,700 | +0.00(+0.00%) |
Jun 17, 2004 | 4.010 | 4.150 | 4.010 | 4.060 | 2,700 | +0.01(+0.25%) |
Jun 16, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | -0.10(-2.41%) |
Jun 15, 2004 | 4.000 | 4.150 | 3.990 | 4.150 | 3,800 | +0.05(+1.22%) |
Jun 14, 2004 | 4.100 | 4.110 | 4.012 | 4.100 | 6,100 | +0.24(+6.22%) |
Jun 10, 2004 | 3.970 | 4.020 | 3.860 | 3.860 | 2,100 | +0.07(+1.85%) |
Jun 09, 2004 | 3.910 | 3.910 | 3.790 | 3.790 | 10,500 | -0.12(-3.07%) |
Jun 08, 2004 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 3.901 | 3.932 | 3.850 | 3.910 | 3,300 | -0.02(-0.53%) |
Jun 04, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 100 | +0.03(+0.79%) |
Jun 03, 2004 | 3.900 | 4.120 | 3.900 | 3.900 | 4,800 | +0.00(+0.00%) |
Jun 02, 2004 | 3.850 | 4.170 | 3.850 | 3.900 | 4,900 | -0.27(-6.47%) |
Jun 01, 2004 | 3.970 | 4.170 | 3.920 | 4.170 | 5,400 | +0.23(+5.84%) |
May 28, 2004 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
May 27, 2004 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
May 26, 2004 | 3.940 | 3.940 | 3.940 | 3.940 | 1,400 | +0.02(+0.51%) |
May 25, 2004 | 4.050 | 4.050 | 3.920 | 3.920 | 2,200 | -0.13(-3.21%) |
May 24, 2004 | 3.920 | 4.050 | 3.920 | 4.050 | 1,500 | +0.08(+2.02%) |
May 21, 2004 | 3.990 | 3.990 | 3.930 | 3.970 | 1,700 | +0.04(+1.02%) |
May 20, 2004 | 3.920 | 4.050 | 3.920 | 3.930 | 1,700 | -0.17(-4.15%) |
May 19, 2004 | 3.990 | 4.100 | 3.920 | 4.100 | 4,200 | +0.18(+4.59%) |
May 18, 2004 | 4.000 | 4.010 | 3.920 | 3.920 | 700 | -0.04(-1.01%) |
May 17, 2004 | 3.960 | 3.960 | 3.960 | 3.960 | 500 | +0.04(+1.02%) |
May 14, 2004 | 3.930 | 3.940 | 3.920 | 3.920 | 4,800 | -0.03(-0.76%) |
May 13, 2004 | 4.040 | 4.200 | 3.820 | 3.950 | 5,400 | -0.33(-7.71%) |
May 12, 2004 | 4.230 | 4.280 | 4.220 | 4.280 | 1,300 | -0.07(-1.61%) |
May 11, 2004 | 3.560 | 4.350 | 3.560 | 4.350 | 10,000 | +0.35(+8.75%) |
May 10, 2004 | 4.150 | 4.220 | 3.400 | 4.000 | 14,000 | -0.10(-2.44%) |
May 07, 2004 | 4.130 | 4.130 | 4.100 | 4.100 | 1,700 | -0.28(-6.39%) |
May 06, 2004 | 4.030 | 4.430 | 4.030 | 4.380 | 4,200 | -0.11(-2.45%) |
May 05, 2004 | 4.275 | 4.500 | 4.020 | 4.490 | 9,500 | +0.27(+6.40%) |
May 04, 2004 | 4.120 | 4.410 | 4.120 | 4.220 | 8,700 | -0.08(-1.86%) |