Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.380 | 4.450 | 4.180 | 4.220 | 221,900 | -0.18(-4.09%) |
Jul 29, 2004 | 4.260 | 4.400 | 4.080 | 4.400 | 242,800 | +0.20(+4.76%) |
Jul 28, 2004 | 3.990 | 4.250 | 3.910 | 4.200 | 231,800 | +0.18(+4.48%) |
Jul 27, 2004 | 3.930 | 4.050 | 3.850 | 4.020 | 152,400 | +0.00(+0.00%) |
Jul 26, 2004 | 4.140 | 4.180 | 3.850 | 4.020 | 179,900 | -0.08(-1.95%) |
Jul 23, 2004 | 4.170 | 4.170 | 4.050 | 4.100 | 127,500 | +0.00(+0.00%) |
Jul 22, 2004 | 4.060 | 4.230 | 4.050 | 4.100 | 124,600 | +0.05(+1.23%) |
Jul 21, 2004 | 4.230 | 4.230 | 4.050 | 4.050 | 126,400 | -0.18(-4.26%) |
Jul 20, 2004 | 4.220 | 4.230 | 4.100 | 4.230 | 182,000 | +0.05(+1.20%) |
Jul 19, 2004 | 4.180 | 4.220 | 4.110 | 4.180 | 86,100 | +0.05(+1.21%) |
Jul 16, 2004 | 4.160 | 4.180 | 4.130 | 4.130 | 70,900 | -0.03(-0.72%) |
Jul 15, 2004 | 4.110 | 4.180 | 4.100 | 4.160 | 77,100 | +0.04(+0.97%) |
Jul 14, 2004 | 4.100 | 4.180 | 4.080 | 4.120 | 162,400 | -0.01(-0.24%) |
Jul 13, 2004 | 4.200 | 4.250 | 4.090 | 4.130 | 145,400 | -0.03(-0.72%) |
Jul 12, 2004 | 4.170 | 4.260 | 4.160 | 4.160 | 45,400 | -0.01(-0.24%) |
Jul 09, 2004 | 4.290 | 4.290 | 4.170 | 4.170 | 46,300 | -0.08(-1.88%) |
Jul 08, 2004 | 4.230 | 4.300 | 4.090 | 4.250 | 189,100 | -0.05(-1.16%) |
Jul 07, 2004 | 4.220 | 4.300 | 4.220 | 4.300 | 42,400 | +0.01(+0.23%) |
Jul 06, 2004 | 4.390 | 4.390 | 4.220 | 4.290 | 64,200 | +0.03(+0.70%) |
Jul 02, 2004 | 4.260 | 4.370 | 4.250 | 4.260 | 33,400 | +0.01(+0.24%) |
Jul 01, 2004 | 4.300 | 4.420 | 4.250 | 4.250 | 179,700 | -0.11(-2.52%) |
Jun 30, 2004 | 4.340 | 4.400 | 4.250 | 4.360 | 156,100 | +0.02(+0.46%) |
Jun 29, 2004 | 4.200 | 4.340 | 4.200 | 4.340 | 87,700 | +0.09(+2.12%) |
Jun 28, 2004 | 4.190 | 4.340 | 4.180 | 4.250 | 94,400 | +0.02(+0.47%) |
Jun 25, 2004 | 4.190 | 4.540 | 4.180 | 4.230 | 453,200 | +0.04(+0.95%) |
Jun 24, 2004 | 4.190 | 4.290 | 4.160 | 4.190 | 75,800 | +0.01(+0.24%) |
Jun 23, 2004 | 4.200 | 4.340 | 4.160 | 4.180 | 148,700 | -0.04(-0.95%) |
Jun 22, 2004 | 4.270 | 4.340 | 4.210 | 4.220 | 96,000 | -0.02(-0.47%) |
Jun 21, 2004 | 4.290 | 4.340 | 4.240 | 4.240 | 69,500 | -0.13(-2.97%) |
Jun 18, 2004 | 4.310 | 4.412 | 4.180 | 4.370 | 258,900 | +0.04(+0.92%) |
Jun 17, 2004 | 4.450 | 4.460 | 4.310 | 4.330 | 85,300 | -0.12(-2.70%) |
Jun 16, 2004 | 4.480 | 4.480 | 4.310 | 4.450 | 85,100 | +0.01(+0.23%) |
Jun 15, 2004 | 4.200 | 4.440 | 4.200 | 4.440 | 188,300 | +0.19(+4.47%) |
Jun 14, 2004 | 4.410 | 4.420 | 4.230 | 4.250 | 133,300 | -0.16(-3.63%) |
Jun 10, 2004 | 4.470 | 4.470 | 4.320 | 4.410 | 180,100 | +0.06(+1.38%) |
Jun 09, 2004 | 4.400 | 4.500 | 4.350 | 4.350 | 121,200 | -0.07(-1.58%) |
Jun 08, 2004 | 4.450 | 4.520 | 4.350 | 4.420 | 68,400 | -0.08(-1.78%) |
Jun 07, 2004 | 4.500 | 4.590 | 4.410 | 4.500 | 124,200 | +0.10(+2.27%) |
Jun 04, 2004 | 4.500 | 4.500 | 4.320 | 4.400 | 53,700 | -0.03(-0.68%) |
Jun 03, 2004 | 4.370 | 4.500 | 4.240 | 4.430 | 122,000 | +0.11(+2.55%) |
Jun 02, 2004 | 4.430 | 4.430 | 4.230 | 4.320 | 121,100 | -0.01(-0.23%) |
Jun 01, 2004 | 4.100 | 4.330 | 4.100 | 4.330 | 207,000 | +0.21(+5.10%) |
May 28, 2004 | 4.185 | 4.200 | 4.100 | 4.120 | 185,800 | -0.06(-1.44%) |
May 27, 2004 | 4.170 | 4.200 | 4.140 | 4.180 | 80,100 | -0.02(-0.48%) |
May 26, 2004 | 4.170 | 4.220 | 4.130 | 4.200 | 135,200 | -0.12(-2.78%) |
May 25, 2004 | 4.130 | 4.330 | 4.130 | 4.320 | 83,900 | +0.10(+2.37%) |
May 24, 2004 | 4.170 | 4.300 | 4.160 | 4.220 | 59,000 | -0.03(-0.71%) |
May 21, 2004 | 4.250 | 4.250 | 4.110 | 4.250 | 54,700 | +0.12(+2.91%) |
May 20, 2004 | 4.270 | 4.270 | 4.050 | 4.130 | 110,900 | +0.02(+0.49%) |
May 19, 2004 | 4.400 | 4.400 | 4.050 | 4.110 | 161,200 | -0.16(-3.75%) |
May 18, 2004 | 4.240 | 4.270 | 4.170 | 4.270 | 164,200 | +0.12(+2.89%) |
May 17, 2004 | 4.100 | 4.260 | 4.100 | 4.150 | 244,500 | +0.04(+0.97%) |
May 14, 2004 | 4.110 | 4.260 | 4.010 | 4.110 | 229,600 | -0.03(-0.72%) |
May 13, 2004 | 4.250 | 4.250 | 4.120 | 4.140 | 268,600 | -0.06(-1.43%) |
May 12, 2004 | 4.110 | 4.200 | 4.030 | 4.200 | 257,300 | -0.04(-0.94%) |
May 11, 2004 | 4.280 | 4.350 | 4.030 | 4.240 | 387,800 | +0.20(+4.95%) |
May 10, 2004 | 4.300 | 4.320 | 4.010 | 4.040 | 241,200 | -0.21(-4.94%) |
May 07, 2004 | 4.200 | 4.510 | 4.200 | 4.250 | 118,800 | -0.17(-3.85%) |
May 06, 2004 | 4.120 | 4.540 | 4.100 | 4.420 | 180,700 | +0.21(+4.99%) |
May 05, 2004 | 4.280 | 4.410 | 4.200 | 4.210 | 72,100 | -0.09(-2.09%) |
May 04, 2004 | 4.480 | 4.500 | 4.170 | 4.300 | 125,100 | -0.10(-2.27%) |