Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.870 | 2.957 | 2.867 | 2.929 | 5,052,600 | +0.03(+0.99%) |
Jul 29, 2004 | 2.920 | 2.957 | 2.823 | 2.900 | 7,384,299 | +0.01(+0.35%) |
Jul 28, 2004 | 2.933 | 2.934 | 2.751 | 2.890 | 10,969,700 | -0.02(-0.64%) |
Jul 27, 2004 | 2.743 | 2.927 | 2.734 | 2.909 | 14,306,599 | +0.19(+6.82%) |
Jul 26, 2004 | 2.881 | 2.890 | 2.643 | 2.723 | 19,456,500 | -0.17(-5.97%) |
Jul 23, 2004 | 2.877 | 2.929 | 2.836 | 2.896 | 14,596,399 | +0.00(+0.15%) |
Jul 22, 2004 | 2.819 | 2.939 | 2.801 | 2.891 | 17,721,900 | +0.03(+1.20%) |
Jul 21, 2004 | 3.057 | 3.071 | 2.846 | 2.857 | 18,486,300 | -0.22(-7.24%) |
Jul 20, 2004 | 2.959 | 3.170 | 2.886 | 3.080 | 36,603,000 | +0.20(+6.89%) |
Jul 19, 2004 | 3.128 | 3.160 | 2.844 | 2.881 | 84,049,696 | -0.41(-12.38%) |
Jul 16, 2004 | 3.836 | 3.871 | 3.266 | 3.289 | 183,851,488 | -1.26(-27.70%) |
Jul 13, 2004 | 4.676 | 4.761 | 4.537 | 4.549 | 10,507,700 | -0.11(-2.27%) |
Jul 12, 2004 | 4.761 | 4.777 | 4.573 | 4.654 | 7,228,899 | -0.12(-2.54%) |
Jul 09, 2004 | 4.620 | 4.776 | 4.614 | 4.776 | 6,635,299 | +0.22(+4.76%) |
Jul 08, 2004 | 4.641 | 4.771 | 4.539 | 4.559 | 15,152,899 | -0.21(-4.32%) |
Jul 07, 2004 | 4.800 | 4.981 | 4.679 | 4.764 | 13,267,099 | -0.02(-0.51%) |
Jul 06, 2004 | 4.511 | 4.850 | 4.489 | 4.789 | 15,731,799 | +0.17(+3.75%) |
Jul 02, 2004 | 4.957 | 4.970 | 4.557 | 4.616 | 33,605,600 | -0.52(-10.13%) |
Jul 01, 2004 | 5.100 | 5.153 | 5.056 | 5.136 | 23,120,998 | -0.01(-0.14%) |
Jun 30, 2004 | 5.030 | 5.224 | 4.980 | 5.143 | 29,510,598 | +0.26(+5.32%) |
Jun 29, 2004 | 4.979 | 5.037 | 4.866 | 4.883 | 15,224,999 | +0.03(+0.53%) |
Jun 28, 2004 | 4.577 | 5.000 | 4.574 | 4.857 | 30,274,298 | +0.29(+6.28%) |
Jun 25, 2004 | 4.467 | 5.013 | 4.450 | 4.570 | 19,391,400 | +0.13(+2.89%) |
Jun 24, 2004 | 4.464 | 4.557 | 4.436 | 4.441 | 18,513,600 | +0.06(+1.30%) |
Jun 23, 2004 | 4.126 | 4.401 | 4.126 | 4.384 | 16,680,299 | +0.24(+5.86%) |
Jun 22, 2004 | 4.179 | 4.179 | 4.050 | 4.141 | 11,758,599 | +0.01(+0.24%) |
Jun 21, 2004 | 4.221 | 4.240 | 4.107 | 4.131 | 7,959,699 | -0.09(-2.13%) |
Jun 18, 2004 | 4.270 | 4.311 | 4.194 | 4.221 | 7,858,899 | -0.04(-0.91%) |
Jun 17, 2004 | 4.324 | 4.327 | 4.226 | 4.260 | 8,263,499 | -0.06(-1.39%) |
Jun 16, 2004 | 4.243 | 4.461 | 4.243 | 4.320 | 8,957,200 | +0.07(+1.72%) |
Jun 15, 2004 | 4.251 | 4.357 | 4.226 | 4.247 | 7,201,599 | +0.03(+0.61%) |
Jun 14, 2004 | 4.356 | 4.357 | 4.080 | 4.221 | 16,151,799 | -0.23(-5.26%) |
Jun 10, 2004 | 4.486 | 4.521 | 4.400 | 4.456 | 3,893,399 | -0.02(-0.35%) |
Jun 09, 2004 | 4.516 | 4.517 | 4.369 | 4.471 | 15,129,799 | -0.10(-2.22%) |
Jun 08, 2004 | 4.570 | 4.636 | 4.553 | 4.573 | 3,675,699 | -0.01(-0.28%) |
Jun 07, 2004 | 4.531 | 4.610 | 4.503 | 4.586 | 8,119,299 | +0.10(+2.23%) |
Jun 04, 2004 | 4.483 | 4.550 | 4.459 | 4.486 | 4,724,300 | +0.04(+0.80%) |
Jun 03, 2004 | 4.629 | 4.630 | 4.423 | 4.450 | 9,279,900 | -0.19(-4.07%) |
Jun 02, 2004 | 4.700 | 4.706 | 4.607 | 4.639 | 6,904,099 | -0.02(-0.40%) |
Jun 01, 2004 | 4.613 | 4.714 | 4.569 | 4.657 | 12,984,299 | -0.05(-0.97%) |
May 28, 2004 | 4.710 | 4.743 | 4.619 | 4.703 | 8,111,599 | -0.04(-0.84%) |
May 27, 2004 | 4.751 | 4.753 | 4.650 | 4.743 | 11,851,699 | +0.09(+2.03%) |
May 26, 2004 | 4.553 | 4.654 | 4.550 | 4.649 | 6,906,899 | +0.06(+1.37%) |
May 25, 2004 | 4.557 | 4.607 | 4.471 | 4.586 | 11,377,799 | +0.02(+0.47%) |
May 24, 2004 | 4.466 | 4.564 | 4.443 | 4.564 | 8,010,799 | +0.10(+2.21%) |
May 21, 2004 | 4.424 | 4.480 | 4.366 | 4.466 | 7,895,299 | +0.05(+1.03%) |
May 20, 2004 | 4.500 | 4.529 | 4.357 | 4.420 | 8,762,600 | -0.06(-1.31%) |
May 19, 2004 | 4.513 | 4.671 | 4.429 | 4.479 | 13,761,299 | +0.05(+1.13%) |
May 18, 2004 | 4.430 | 4.471 | 4.260 | 4.429 | 15,489,599 | +0.07(+1.64%) |
May 17, 2004 | 4.249 | 4.384 | 4.196 | 4.357 | 12,334,699 | -0.03(-0.78%) |
May 14, 2004 | 4.397 | 4.463 | 4.260 | 4.391 | 15,040,899 | +0.01(+0.16%) |
May 13, 2004 | 4.234 | 4.391 | 4.207 | 4.384 | 14,156,099 | +0.17(+4.00%) |
May 12, 2004 | 4.200 | 4.241 | 4.033 | 4.216 | 16,823,100 | +0.02(+0.37%) |
May 11, 2004 | 4.093 | 4.223 | 4.059 | 4.200 | 23,952,598 | +0.34(+8.93%) |
May 10, 2004 | 3.779 | 3.916 | 3.726 | 3.856 | 18,886,700 | -0.05(-1.28%) |
May 07, 2004 | 3.957 | 4.057 | 3.900 | 3.906 | 11,827,199 | -0.12(-3.08%) |
May 06, 2004 | 4.069 | 4.107 | 3.900 | 4.030 | 14,232,399 | -0.08(-2.01%) |
May 05, 2004 | 3.879 | 4.136 | 3.850 | 4.113 | 22,534,398 | +0.26(+6.75%) |
May 04, 2004 | 3.806 | 3.987 | 3.717 | 3.853 | 21,422,100 | +0.01(+0.26%) |