Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.138 | 4.205 | 4.113 | 4.179 | 1,863,241 | +0.09(+2.16%) |
Jul 29, 2004 | 4.070 | 4.101 | 3.980 | 4.091 | 1,685,411 | +0.05(+1.31%) |
Jul 28, 2004 | 4.008 | 4.079 | 4.006 | 4.038 | 1,783,853 | +0.07(+1.68%) |
Jul 27, 2004 | 3.904 | 3.994 | 3.860 | 3.972 | 1,040,779 | +0.08(+1.97%) |
Jul 26, 2004 | 4.011 | 4.011 | 3.867 | 3.895 | 1,894,996 | -0.11(-2.74%) |
Jul 23, 2004 | 3.997 | 4.052 | 3.920 | 4.004 | 1,783,059 | +0.01(+0.19%) |
Jul 22, 2004 | 4.071 | 4.099 | 3.991 | 3.997 | 1,667,946 | -0.06(-1.40%) |
Jul 21, 2004 | 4.091 | 4.143 | 4.045 | 4.053 | 1,371,034 | -0.03(-0.83%) |
Jul 20, 2004 | 4.105 | 4.120 | 4.052 | 4.088 | 1,134,457 | -0.04(-1.07%) |
Jul 19, 2004 | 4.074 | 4.153 | 4.038 | 4.132 | 1,217,021 | +0.07(+1.71%) |
Jul 16, 2004 | 4.022 | 4.064 | 4.006 | 4.062 | 2,322,899 | +0.10(+2.61%) |
Jul 15, 2004 | 3.968 | 3.992 | 3.925 | 3.959 | 2,370,532 | -0.02(-0.57%) |
Jul 14, 2004 | 3.930 | 3.991 | 3.911 | 3.982 | 2,083,940 | +0.06(+1.64%) |
Jul 13, 2004 | 3.895 | 3.928 | 3.853 | 3.917 | 2,825,426 | -0.01(-0.19%) |
Jul 12, 2004 | 4.006 | 4.006 | 3.924 | 3.925 | 1,929,133 | -0.08(-1.92%) |
Jul 09, 2004 | 3.982 | 4.017 | 3.906 | 4.002 | 1,945,805 | +0.05(+1.27%) |
Jul 08, 2004 | 3.936 | 3.982 | 3.905 | 3.951 | 2,029,162 | +0.03(+0.71%) |
Jul 07, 2004 | 3.936 | 3.943 | 3.894 | 3.924 | 1,543,306 | -0.01(-0.32%) |
Jul 06, 2004 | 3.880 | 3.936 | 3.856 | 3.936 | 2,369,738 | +0.08(+2.12%) |
Jul 02, 2004 | 3.769 | 3.882 | 3.769 | 3.854 | 2,410,226 | +0.08(+2.17%) |
Jul 01, 2004 | 3.791 | 3.793 | 3.744 | 3.773 | 2,501,522 | +0.01(+0.17%) |
Jun 30, 2004 | 3.684 | 3.790 | 3.654 | 3.766 | 3,566,118 | +0.10(+2.71%) |
Jun 29, 2004 | 3.683 | 3.689 | 3.611 | 3.667 | 3,578,026 | -0.02(-0.58%) |
Jun 28, 2004 | 3.807 | 3.807 | 3.655 | 3.688 | 3,694,727 | -0.13(-3.40%) |
Jun 25, 2004 | 3.799 | 3.848 | 3.779 | 3.818 | 2,245,892 | +0.02(+0.53%) |
Jun 24, 2004 | 3.832 | 3.836 | 3.775 | 3.798 | 3,611,369 | +0.03(+0.67%) |
Jun 23, 2004 | 3.755 | 3.790 | 3.739 | 3.773 | 9,333,672 | +0.05(+1.46%) |
Jun 22, 2004 | 3.735 | 3.741 | 3.708 | 3.718 | 7,765,755 | +0.02(+0.48%) |
Jun 21, 2004 | 3.681 | 3.741 | 3.658 | 3.701 | 6,373,285 | +0.07(+1.91%) |
Jun 18, 2004 | 3.606 | 3.713 | 3.606 | 3.632 | 1,504,406 | +0.04(+1.05%) |
Jun 17, 2004 | 3.594 | 3.606 | 3.548 | 3.594 | 990,764 | +0.03(+0.81%) |
Jun 16, 2004 | 3.529 | 3.594 | 3.527 | 3.565 | 1,294,027 | +0.01(+0.32%) |
Jun 15, 2004 | 3.464 | 3.584 | 3.455 | 3.553 | 3,453,387 | +0.16(+4.64%) |
Jun 14, 2004 | 3.424 | 3.459 | 3.386 | 3.396 | 1,767,975 | -0.03(-0.81%) |
Jun 10, 2004 | 3.332 | 3.427 | 3.332 | 3.424 | 2,557,888 | +0.12(+3.54%) |
Jun 09, 2004 | 3.351 | 3.351 | 3.295 | 3.307 | 2,199,847 | -0.03(-0.94%) |
Jun 08, 2004 | 3.373 | 3.433 | 3.338 | 3.338 | 1,899,759 | -0.02(-0.64%) |
Jun 07, 2004 | 3.308 | 3.400 | 3.308 | 3.359 | 1,450,422 | +0.03(+0.98%) |
Jun 04, 2004 | 3.291 | 3.327 | 3.285 | 3.327 | 1,274,180 | +0.05(+1.58%) |
Jun 03, 2004 | 3.477 | 3.477 | 3.265 | 3.275 | 2,761,122 | -0.10(-3.02%) |
Jun 02, 2004 | 3.445 | 3.449 | 3.377 | 3.377 | 1,375,003 | -0.07(-1.97%) |
Jun 01, 2004 | 3.426 | 3.512 | 3.358 | 3.445 | 2,295,907 | +1.81(+110.51%) |
May 28, 2004 | 1.638 | 1.653 | 1.632 | 1.637 | 3,316,839 | +0.00(+0.21%) |
May 27, 2004 | 1.716 | 1.720 | 1.630 | 1.633 | 4,963,351 | -0.08(-4.53%) |
May 26, 2004 | 1.752 | 1.753 | 1.707 | 1.711 | 5,647,677 | -0.04(-2.41%) |
May 25, 2004 | 1.792 | 1.792 | 1.744 | 1.753 | 3,726,482 | -0.02(-1.31%) |
May 24, 2004 | 1.719 | 1.788 | 1.719 | 1.776 | 1,273,386 | +0.05(+3.09%) |
May 21, 2004 | 1.732 | 1.751 | 1.717 | 1.723 | 1,222,578 | -0.01(-0.53%) |
May 20, 2004 | 1.757 | 1.774 | 1.721 | 1.732 | 3,266,031 | -0.02(-1.01%) |
May 19, 2004 | 1.799 | 1.799 | 1.740 | 1.750 | 3,127,895 | -0.03(-1.59%) |
May 18, 2004 | 1.798 | 1.807 | 1.759 | 1.778 | 2,276,854 | -0.02(-0.95%) |
May 17, 2004 | 1.810 | 1.828 | 1.786 | 1.795 | 3,758,238 | +0.00(+0.16%) |
May 14, 2004 | 1.774 | 1.800 | 1.757 | 1.792 | 1,432,163 | +0.03(+1.77%) |
May 13, 2004 | 1.795 | 1.798 | 1.756 | 1.761 | 2,537,247 | -0.00(-0.14%) |
May 12, 2004 | 1.739 | 1.776 | 1.730 | 1.763 | 2,407,050 | +0.02(+1.16%) |
May 11, 2004 | 1.697 | 1.752 | 1.679 | 1.743 | 1,805,288 | +0.07(+4.02%) |
May 10, 2004 | 1.737 | 1.737 | 1.672 | 1.676 | 3,443,860 | -0.09(-5.10%) |
May 07, 2004 | 1.841 | 1.841 | 1.766 | 1.766 | 2,488,026 | -0.07(-3.79%) |
May 06, 2004 | 1.856 | 1.856 | 1.816 | 1.836 | 1,589,352 | -0.01(-0.70%) |
May 05, 2004 | 1.855 | 1.867 | 1.810 | 1.849 | 1,702,083 | -0.01(-0.39%) |
May 04, 2004 | 1.819 | 1.872 | 1.807 | 1.856 | 2,295,907 | +0.07(+4.13%) |