Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.284 | 4.413 | 4.064 | 4.165 | 23,327 | +0.08(+2.02%) |
Jul 29, 2004 | 4.055 | 4.091 | 4.055 | 4.082 | 3,815 | +0.08(+2.06%) |
Jul 28, 2004 | 4.046 | 4.055 | 3.881 | 4.000 | 14,061 | -0.08(-2.02%) |
Jul 27, 2004 | 4.059 | 4.110 | 3.972 | 4.082 | 7,739 | +0.08(+2.06%) |
Jul 26, 2004 | 4.358 | 4.403 | 3.972 | 4.000 | 18,858 | -0.36(-8.21%) |
Jul 23, 2004 | 4.348 | 4.422 | 4.091 | 4.358 | 45,564 | +0.00(+0.00%) |
Jul 22, 2004 | 3.972 | 4.587 | 3.972 | 4.358 | 88,840 | +0.38(+9.45%) |
Jul 21, 2004 | 3.999 | 3.999 | 3.725 | 3.981 | 92,328 | +0.15(+3.83%) |
Jul 20, 2004 | 3.991 | 4.036 | 3.816 | 3.835 | 24,417 | -0.27(-6.49%) |
Jul 19, 2004 | 3.936 | 4.403 | 3.761 | 4.101 | 74,342 | +0.06(+1.59%) |
Jul 16, 2004 | 3.936 | 4.064 | 3.936 | 4.036 | 18,422 | +0.02(+0.46%) |
Jul 15, 2004 | 4.091 | 4.091 | 3.908 | 4.018 | 28,886 | -0.11(-2.67%) |
Jul 14, 2004 | 4.220 | 4.220 | 4.091 | 4.128 | 5,014 | +0.05(+1.12%) |
Jul 13, 2004 | 4.220 | 4.266 | 4.036 | 4.082 | 37,934 | -0.18(-4.30%) |
Jul 12, 2004 | 4.220 | 4.284 | 4.220 | 4.266 | 12,862 | +0.00(+0.00%) |
Jul 09, 2004 | 4.202 | 4.269 | 4.202 | 4.266 | 4,687 | +0.06(+1.53%) |
Jul 08, 2004 | 4.229 | 4.376 | 4.202 | 4.202 | 24,090 | -0.12(-2.76%) |
Jul 07, 2004 | 4.275 | 4.403 | 4.211 | 4.321 | 48,071 | +0.05(+1.07%) |
Jul 06, 2004 | 4.495 | 4.614 | 4.266 | 4.275 | 45,128 | -0.23(-5.09%) |
Jul 02, 2004 | 4.458 | 4.504 | 4.440 | 4.504 | 11,227 | +0.06(+1.24%) |
Jul 01, 2004 | 4.458 | 4.468 | 4.449 | 4.449 | 5,668 | -0.01(-0.21%) |
Jun 30, 2004 | 4.486 | 4.486 | 4.458 | 4.458 | 436 | -0.10(-2.21%) |
Jun 29, 2004 | 4.614 | 4.614 | 4.532 | 4.559 | 8,938 | +0.04(+0.81%) |
Jun 28, 2004 | 4.413 | 4.569 | 4.413 | 4.523 | 11,336 | +0.12(+2.71%) |
Jun 25, 2004 | 4.413 | 4.495 | 4.348 | 4.403 | 5,886 | +0.07(+1.69%) |
Jun 24, 2004 | 4.495 | 4.587 | 4.321 | 4.330 | 43,929 | +0.09(+2.16%) |
Jun 23, 2004 | 4.165 | 4.403 | 4.165 | 4.238 | 19,185 | +0.06(+1.32%) |
Jun 22, 2004 | 4.312 | 4.321 | 4.156 | 4.183 | 27,033 | -0.18(-4.20%) |
Jun 21, 2004 | 4.321 | 4.376 | 4.312 | 4.367 | 6,322 | -0.02(-0.42%) |
Jun 18, 2004 | 4.449 | 4.449 | 4.330 | 4.385 | 5,668 | -0.18(-4.02%) |
Jun 17, 2004 | 4.358 | 4.578 | 4.321 | 4.569 | 15,369 | +0.14(+3.11%) |
Jun 16, 2004 | 4.578 | 4.578 | 4.376 | 4.431 | 19,621 | -0.17(-3.78%) |
Jun 15, 2004 | 4.468 | 4.614 | 4.458 | 4.605 | 7,521 | +0.16(+3.51%) |
Jun 14, 2004 | 4.449 | 4.486 | 4.449 | 4.449 | 13,952 | -0.16(-3.39%) |
Jun 10, 2004 | 4.532 | 4.605 | 4.468 | 4.605 | 20,493 | +0.08(+1.83%) |
Jun 09, 2004 | 4.624 | 4.631 | 4.449 | 4.523 | 23,763 | -0.12(-2.57%) |
Jun 08, 2004 | 4.743 | 4.816 | 4.624 | 4.642 | 14,497 | -0.20(-4.17%) |
Jun 07, 2004 | 4.890 | 4.890 | 4.770 | 4.844 | 18,749 | +0.09(+1.93%) |
Jun 04, 2004 | 4.780 | 4.789 | 4.715 | 4.752 | 16,241 | +0.03(+0.58%) |
Jun 03, 2004 | 4.798 | 5.000 | 4.724 | 4.724 | 40,986 | -0.05(-0.96%) |
Jun 02, 2004 | 4.816 | 4.862 | 4.724 | 4.770 | 25,834 | +0.04(+0.78%) |
Jun 01, 2004 | 4.504 | 4.743 | 4.496 | 4.734 | 15,696 | +0.28(+6.17%) |
May 28, 2004 | 4.403 | 4.550 | 4.403 | 4.458 | 9,701 | +0.06(+1.25%) |
May 27, 2004 | 4.558 | 4.559 | 4.403 | 4.403 | 6,867 | -0.06(-1.44%) |
May 26, 2004 | 4.469 | 4.495 | 4.449 | 4.468 | 4,469 | -0.06(-1.22%) |
May 25, 2004 | 4.403 | 4.532 | 4.403 | 4.523 | 8,066 | -0.05(-1.00%) |
May 24, 2004 | 4.558 | 4.569 | 4.403 | 4.569 | 32,374 | +0.26(+5.96%) |
May 21, 2004 | 4.578 | 4.578 | 4.119 | 4.312 | 118,381 | -0.23(-5.05%) |
May 20, 2004 | 4.458 | 4.587 | 4.440 | 4.541 | 21,147 | +0.09(+2.06%) |
May 19, 2004 | 4.312 | 4.495 | 4.312 | 4.449 | 29,540 | +0.18(+4.30%) |
May 18, 2004 | 4.257 | 4.394 | 4.192 | 4.266 | 63,877 | +0.06(+1.53%) |
May 17, 2004 | 4.284 | 4.385 | 4.091 | 4.202 | 56,138 | -0.28(-6.15%) |
May 14, 2004 | 4.358 | 4.495 | 4.358 | 4.477 | 20,493 | +0.17(+3.83%) |
May 13, 2004 | 4.532 | 4.642 | 4.220 | 4.312 | 114,456 | -0.11(-2.49%) |
May 12, 2004 | 4.706 | 4.706 | 4.293 | 4.422 | 34,991 | -0.14(-3.02%) |
May 11, 2004 | 4.816 | 4.816 | 4.523 | 4.559 | 59,299 | +0.10(+2.26%) |
May 10, 2004 | 4.312 | 4.697 | 4.312 | 4.458 | 86,442 | +0.11(+2.53%) |
May 07, 2004 | 4.431 | 4.468 | 4.247 | 4.348 | 19,403 | -0.07(-1.66%) |
May 06, 2004 | 4.605 | 4.605 | 4.137 | 4.422 | 186,837 | -0.16(-3.41%) |
May 05, 2004 | 4.587 | 4.633 | 4.495 | 4.578 | 140,073 | -0.01(-0.20%) |
May 04, 2004 | 4.614 | 4.697 | 4.477 | 4.587 | 204,714 | -0.05(-0.99%) |