Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.016 | 4.056 | 3.982 | 4.029 | 807,026 | +0.03(+0.88%) |
Jul 29, 2004 | 3.919 | 4.009 | 3.887 | 3.994 | 1,164,935 | +0.08(+2.16%) |
Jul 28, 2004 | 3.951 | 4.002 | 3.885 | 3.909 | 1,441,702 | -0.03(-0.89%) |
Jul 27, 2004 | 3.903 | 3.949 | 3.857 | 3.944 | 3,731,945 | +0.04(+0.98%) |
Jul 26, 2004 | 4.059 | 4.076 | 3.903 | 3.906 | 2,149,972 | -0.13(-3.15%) |
Jul 23, 2004 | 4.097 | 4.118 | 4.030 | 4.033 | 1,461,830 | -0.06(-1.51%) |
Jul 22, 2004 | 4.095 | 4.181 | 4.021 | 4.095 | 1,744,258 | -0.00(-0.08%) |
Jul 21, 2004 | 4.041 | 4.197 | 4.038 | 4.098 | 2,074,491 | +0.08(+1.90%) |
Jul 20, 2004 | 4.000 | 4.036 | 3.970 | 4.022 | 2,962,660 | +0.00(+0.00%) |
Jul 19, 2004 | 4.033 | 4.068 | 3.946 | 4.022 | 3,665,269 | -0.01(-0.32%) |
Jul 16, 2004 | 4.149 | 4.192 | 4.029 | 4.035 | 1,763,757 | -0.11(-2.72%) |
Jul 15, 2004 | 4.189 | 4.219 | 4.143 | 4.148 | 912,071 | -0.03(-0.65%) |
Jul 14, 2004 | 4.259 | 4.281 | 4.168 | 4.175 | 1,522,215 | -0.11(-2.56%) |
Jul 13, 2004 | 4.286 | 4.311 | 4.250 | 4.284 | 1,292,625 | +0.01(+0.19%) |
Jul 12, 2004 | 4.219 | 4.296 | 4.211 | 4.277 | 1,394,525 | +0.03(+0.64%) |
Jul 09, 2004 | 4.264 | 4.351 | 4.226 | 4.250 | 3,543,240 | +0.02(+0.49%) |
Jul 08, 2004 | 4.380 | 4.380 | 4.229 | 4.229 | 3,212,378 | -0.17(-3.97%) |
Jul 07, 2004 | 4.396 | 4.504 | 4.277 | 4.404 | 9,765,455 | -0.21(-4.45%) |
Jul 06, 2004 | 4.790 | 4.854 | 4.607 | 4.609 | 5,120,810 | -0.30(-6.18%) |
Jul 02, 2004 | 4.815 | 4.928 | 4.801 | 4.912 | 1,467,491 | +0.12(+2.45%) |
Jul 01, 2004 | 5.083 | 5.097 | 4.771 | 4.795 | 2,263,824 | -0.28(-5.45%) |
Jun 30, 2004 | 4.978 | 5.143 | 4.970 | 5.071 | 3,227,475 | +0.10(+2.08%) |
Jun 29, 2004 | 4.928 | 4.992 | 4.906 | 4.968 | 1,574,424 | +0.02(+0.42%) |
Jun 28, 2004 | 4.828 | 4.986 | 4.827 | 4.947 | 1,954,978 | +0.07(+1.37%) |
Jun 25, 2004 | 4.687 | 4.901 | 4.666 | 4.881 | 2,372,015 | +0.18(+3.82%) |
Jun 24, 2004 | 4.684 | 4.714 | 4.614 | 4.701 | 1,363,075 | +0.02(+0.44%) |
Jun 23, 2004 | 4.528 | 4.703 | 4.512 | 4.680 | 2,465,738 | +0.13(+2.76%) |
Jun 22, 2004 | 4.466 | 4.571 | 4.429 | 4.555 | 1,364,962 | +0.08(+1.74%) |
Jun 21, 2004 | 4.561 | 4.602 | 4.456 | 4.477 | 1,401,445 | -0.08(-1.81%) |
Jun 18, 2004 | 4.528 | 4.660 | 4.475 | 4.560 | 3,133,123 | +0.02(+0.49%) |
Jun 17, 2004 | 4.531 | 4.574 | 4.467 | 4.537 | 1,296,399 | -0.01(-0.21%) |
Jun 16, 2004 | 4.490 | 4.585 | 4.459 | 4.547 | 1,980,138 | +0.06(+1.24%) |
Jun 15, 2004 | 4.445 | 4.504 | 4.405 | 4.491 | 1,148,581 | +0.11(+2.54%) |
Jun 14, 2004 | 4.447 | 4.451 | 4.346 | 4.380 | 2,090,845 | -0.06(-1.25%) |
Jun 10, 2004 | 4.386 | 4.450 | 4.380 | 4.436 | 702,609 | +0.05(+1.16%) |
Jun 09, 2004 | 4.509 | 4.547 | 4.356 | 4.385 | 2,418,562 | -0.12(-2.75%) |
Jun 08, 2004 | 4.555 | 4.585 | 4.498 | 4.509 | 1,399,558 | -0.07(-1.43%) |
Jun 07, 2004 | 4.480 | 4.599 | 4.459 | 4.574 | 1,744,258 | +0.10(+2.31%) |
Jun 04, 2004 | 4.440 | 4.529 | 4.418 | 4.470 | 1,177,515 | +0.07(+1.66%) |
Jun 03, 2004 | 4.447 | 4.469 | 4.359 | 4.397 | 2,305,968 | -0.05(-1.07%) |
Jun 02, 2004 | 4.539 | 4.594 | 4.443 | 4.445 | 2,125,441 | -0.09(-2.07%) |
Jun 01, 2004 | 4.493 | 4.540 | 4.480 | 4.539 | 3,278,425 | +0.05(+1.10%) |
May 28, 2004 | 4.343 | 4.620 | 4.332 | 4.490 | 6,358,082 | +0.15(+3.56%) |
May 27, 2004 | 4.401 | 4.401 | 4.316 | 4.335 | 1,963,155 | -0.05(-1.12%) |
May 26, 2004 | 4.332 | 4.429 | 4.313 | 4.385 | 4,486,134 | +0.06(+1.29%) |
May 25, 2004 | 4.273 | 4.381 | 4.192 | 4.329 | 2,809,809 | +0.07(+1.60%) |
May 24, 2004 | 4.132 | 4.311 | 4.078 | 4.261 | 3,417,437 | +0.15(+3.68%) |
May 21, 2004 | 4.089 | 4.129 | 4.086 | 4.110 | 1,864,400 | +0.04(+0.90%) |
May 20, 2004 | 4.103 | 4.146 | 4.022 | 4.073 | 2,993,481 | +0.01(+0.27%) |
May 19, 2004 | 4.017 | 4.248 | 4.017 | 4.062 | 4,101,176 | +0.08(+2.08%) |
May 18, 2004 | 3.854 | 4.006 | 3.854 | 3.979 | 4,403,733 | +0.13(+3.26%) |
May 17, 2004 | 3.920 | 3.967 | 3.847 | 3.854 | 5,444,752 | -0.13(-3.23%) |
May 14, 2004 | 3.959 | 4.048 | 3.893 | 3.982 | 4,313,784 | +0.02(+0.56%) |
May 13, 2004 | 3.714 | 4.041 | 3.661 | 3.960 | 7,909,232 | +0.24(+6.36%) |
May 12, 2004 | 3.701 | 3.771 | 3.664 | 3.723 | 4,428,264 | +0.03(+0.73%) |
May 11, 2004 | 3.765 | 3.847 | 3.680 | 3.696 | 5,235,290 | -0.03(-0.89%) |
May 10, 2004 | 3.900 | 3.900 | 3.657 | 3.730 | 5,508,283 | -0.21(-5.29%) |
May 07, 2004 | 3.911 | 4.054 | 3.905 | 3.938 | 4,166,594 | +0.00(+0.04%) |
May 06, 2004 | 3.963 | 4.030 | 3.887 | 3.936 | 7,205,365 | -0.09(-2.17%) |
May 05, 2004 | 4.238 | 4.277 | 3.982 | 4.024 | 13,152,700 | -0.45(-10.09%) |
May 04, 2004 | 4.250 | 4.486 | 4.250 | 4.475 | 2,341,193 | +0.23(+5.47%) |