Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.934 | 3.972 | 3.901 | 3.946 | 823,907 | +0.03(+0.88%) |
Jul 29, 2004 | 3.839 | 3.927 | 3.807 | 3.912 | 1,189,304 | +0.08(+2.16%) |
Jul 28, 2004 | 3.870 | 3.920 | 3.806 | 3.829 | 1,471,860 | -0.03(-0.89%) |
Jul 27, 2004 | 3.823 | 3.868 | 3.778 | 3.863 | 3,810,011 | +0.04(+0.98%) |
Jul 26, 2004 | 3.976 | 3.993 | 3.823 | 3.826 | 2,194,946 | -0.12(-3.15%) |
Jul 23, 2004 | 4.013 | 4.033 | 3.948 | 3.951 | 1,492,409 | -0.06(-1.51%) |
Jul 22, 2004 | 4.011 | 4.095 | 3.938 | 4.011 | 1,780,745 | -0.00(-0.08%) |
Jul 21, 2004 | 3.958 | 4.111 | 3.955 | 4.014 | 2,117,886 | +0.07(+1.90%) |
Jul 20, 2004 | 3.918 | 3.954 | 3.888 | 3.940 | 3,024,634 | +0.00(+0.00%) |
Jul 19, 2004 | 3.951 | 3.985 | 3.865 | 3.940 | 3,741,941 | -0.01(-0.32%) |
Jul 16, 2004 | 4.064 | 4.106 | 3.946 | 3.952 | 1,800,652 | -0.11(-2.72%) |
Jul 15, 2004 | 4.103 | 4.133 | 4.058 | 4.063 | 931,150 | -0.03(-0.65%) |
Jul 14, 2004 | 4.172 | 4.194 | 4.083 | 4.089 | 1,554,058 | -0.11(-2.56%) |
Jul 13, 2004 | 4.198 | 4.223 | 4.162 | 4.197 | 1,319,665 | +0.01(+0.19%) |
Jul 12, 2004 | 4.133 | 4.208 | 4.125 | 4.189 | 1,423,697 | +0.03(+0.64%) |
Jul 09, 2004 | 4.176 | 4.262 | 4.139 | 4.162 | 3,617,359 | +0.02(+0.49%) |
Jul 08, 2004 | 4.290 | 4.290 | 4.142 | 4.142 | 3,279,576 | -0.17(-3.97%) |
Jul 07, 2004 | 4.306 | 4.412 | 4.189 | 4.313 | 9,969,733 | -0.20(-4.45%) |
Jul 06, 2004 | 4.692 | 4.754 | 4.513 | 4.514 | 5,227,929 | -0.30(-6.18%) |
Jul 02, 2004 | 4.717 | 4.827 | 4.703 | 4.812 | 1,498,189 | +0.12(+2.45%) |
Jul 01, 2004 | 4.978 | 4.992 | 4.673 | 4.697 | 2,311,180 | -0.27(-5.45%) |
Jun 30, 2004 | 4.876 | 5.038 | 4.868 | 4.968 | 3,294,988 | +0.10(+2.08%) |
Jun 29, 2004 | 4.827 | 4.890 | 4.806 | 4.866 | 1,607,358 | +0.02(+0.42%) |
Jun 28, 2004 | 4.729 | 4.883 | 4.728 | 4.846 | 1,995,873 | +0.07(+1.37%) |
Jun 25, 2004 | 4.591 | 4.801 | 4.570 | 4.781 | 2,421,633 | +0.18(+3.82%) |
Jun 24, 2004 | 4.588 | 4.617 | 4.519 | 4.605 | 1,391,588 | +0.02(+0.44%) |
Jun 23, 2004 | 4.435 | 4.606 | 4.419 | 4.584 | 2,517,317 | +0.12(+2.76%) |
Jun 22, 2004 | 4.374 | 4.477 | 4.338 | 4.461 | 1,393,515 | +0.08(+1.74%) |
Jun 21, 2004 | 4.468 | 4.508 | 4.365 | 4.385 | 1,430,761 | -0.08(-1.81%) |
Jun 18, 2004 | 4.435 | 4.564 | 4.384 | 4.466 | 3,198,662 | +0.02(+0.49%) |
Jun 17, 2004 | 4.438 | 4.480 | 4.376 | 4.444 | 1,323,518 | -0.01(-0.21%) |
Jun 16, 2004 | 4.398 | 4.491 | 4.368 | 4.454 | 2,021,560 | +0.05(+1.24%) |
Jun 15, 2004 | 4.354 | 4.412 | 4.315 | 4.399 | 1,172,607 | +0.11(+2.54%) |
Jun 14, 2004 | 4.356 | 4.360 | 4.257 | 4.290 | 2,134,582 | -0.05(-1.25%) |
Jun 10, 2004 | 4.296 | 4.359 | 4.290 | 4.345 | 717,307 | +0.05(+1.16%) |
Jun 09, 2004 | 4.416 | 4.454 | 4.267 | 4.295 | 2,469,154 | -0.12(-2.75%) |
Jun 08, 2004 | 4.461 | 4.491 | 4.405 | 4.416 | 1,428,834 | -0.06(-1.42%) |
Jun 07, 2004 | 4.388 | 4.505 | 4.368 | 4.480 | 1,780,745 | +0.10(+2.31%) |
Jun 04, 2004 | 4.349 | 4.436 | 4.327 | 4.379 | 1,202,147 | +0.07(+1.66%) |
Jun 03, 2004 | 4.356 | 4.377 | 4.270 | 4.307 | 2,354,205 | -0.05(-1.07%) |
Jun 02, 2004 | 4.446 | 4.500 | 4.352 | 4.354 | 2,169,902 | -0.09(-2.07%) |
Jun 01, 2004 | 4.401 | 4.447 | 4.388 | 4.446 | 3,347,004 | +0.05(+1.10%) |
May 28, 2004 | 4.254 | 4.525 | 4.243 | 4.398 | 6,491,083 | +0.15(+3.56%) |
May 27, 2004 | 4.310 | 4.310 | 4.228 | 4.247 | 2,004,221 | -0.05(-1.12%) |
May 26, 2004 | 4.243 | 4.338 | 4.225 | 4.295 | 4,579,976 | +0.05(+1.29%) |
May 25, 2004 | 4.186 | 4.292 | 4.106 | 4.240 | 2,868,586 | +0.07(+1.60%) |
May 24, 2004 | 4.047 | 4.223 | 3.994 | 4.173 | 3,488,925 | +0.15(+3.67%) |
May 21, 2004 | 4.005 | 4.044 | 4.002 | 4.025 | 1,903,400 | +0.04(+0.90%) |
May 20, 2004 | 4.019 | 4.061 | 3.940 | 3.990 | 3,056,100 | +0.01(+0.27%) |
May 19, 2004 | 3.935 | 4.161 | 3.935 | 3.979 | 4,186,966 | +0.08(+2.08%) |
May 18, 2004 | 3.775 | 3.924 | 3.775 | 3.898 | 4,495,852 | +0.12(+3.26%) |
May 17, 2004 | 3.840 | 3.885 | 3.768 | 3.775 | 5,558,648 | -0.13(-3.23%) |
May 14, 2004 | 3.877 | 3.965 | 3.814 | 3.901 | 4,404,021 | +0.02(+0.56%) |
May 13, 2004 | 3.638 | 3.958 | 3.586 | 3.879 | 8,074,681 | +0.23(+6.36%) |
May 12, 2004 | 3.625 | 3.694 | 3.589 | 3.647 | 4,520,896 | +0.03(+0.73%) |
May 11, 2004 | 3.687 | 3.768 | 3.605 | 3.621 | 5,344,804 | -0.03(-0.90%) |
May 10, 2004 | 3.820 | 3.820 | 3.582 | 3.653 | 5,623,507 | -0.20(-5.29%) |
May 07, 2004 | 3.831 | 3.971 | 3.825 | 3.857 | 4,253,752 | +0.00(+0.04%) |
May 06, 2004 | 3.882 | 3.948 | 3.807 | 3.856 | 7,356,089 | -0.09(-2.17%) |
May 05, 2004 | 4.152 | 4.189 | 3.901 | 3.941 | 13,427,834 | -0.44(-10.09%) |
May 04, 2004 | 4.162 | 4.394 | 4.162 | 4.384 | 2,390,167 | +0.23(+5.47%) |