Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.883 | 3.885 | 3.659 | 3.688 | 117,314 | -0.20(-5.13%) |
Jul 29, 2004 | 4.017 | 4.017 | 3.888 | 3.888 | 77,388 | -0.16(-3.95%) |
Jul 28, 2004 | 4.120 | 4.155 | 4.047 | 4.047 | 48,798 | -0.09(-2.21%) |
Jul 27, 2004 | 4.136 | 4.161 | 4.078 | 4.139 | 47,813 | -0.03(-0.66%) |
Jul 26, 2004 | 4.160 | 4.184 | 4.154 | 4.166 | 102,526 | +0.00(+0.11%) |
Jul 23, 2004 | 4.131 | 4.178 | 4.131 | 4.161 | 53,728 | -0.01(-0.18%) |
Jul 22, 2004 | 4.139 | 4.169 | 4.120 | 4.169 | 36,968 | +0.01(+0.33%) |
Jul 21, 2004 | 4.184 | 4.184 | 4.154 | 4.155 | 91,682 | -0.01(-0.15%) |
Jul 20, 2004 | 4.093 | 4.171 | 4.093 | 4.161 | 86,260 | +0.05(+1.33%) |
Jul 19, 2004 | 4.063 | 4.131 | 4.063 | 4.107 | 84,781 | +0.02(+0.52%) |
Jul 16, 2004 | 4.084 | 4.140 | 4.081 | 4.085 | 68,515 | -0.02(-0.56%) |
Jul 15, 2004 | 4.063 | 4.149 | 4.047 | 4.108 | 80,838 | +0.02(+0.56%) |
Jul 14, 2004 | 4.093 | 4.108 | 4.085 | 4.085 | 11,830 | -0.01(-0.15%) |
Jul 13, 2004 | 4.154 | 4.184 | 4.078 | 4.091 | 108,441 | -0.09(-2.04%) |
Jul 12, 2004 | 4.122 | 4.181 | 4.110 | 4.177 | 80,838 | +0.02(+0.55%) |
Jul 09, 2004 | 4.108 | 4.154 | 4.107 | 4.154 | 81,824 | +0.03(+0.74%) |
Jul 08, 2004 | 4.101 | 4.154 | 4.081 | 4.123 | 93,161 | -0.02(-0.37%) |
Jul 07, 2004 | 4.221 | 4.238 | 4.139 | 4.139 | 76,402 | -0.05(-1.23%) |
Jul 06, 2004 | 4.169 | 4.190 | 4.131 | 4.190 | 124,708 | +0.06(+1.44%) |
Jul 02, 2004 | 4.161 | 4.161 | 4.125 | 4.131 | 26,124 | -0.02(-0.37%) |
Jul 01, 2004 | 4.154 | 4.161 | 4.108 | 4.146 | 129,637 | +0.01(+0.18%) |
Jun 30, 2004 | 4.146 | 4.161 | 4.119 | 4.139 | 139,002 | +0.01(+0.33%) |
Jun 29, 2004 | 4.078 | 4.139 | 4.078 | 4.125 | 99,076 | +0.01(+0.22%) |
Jun 28, 2004 | 4.161 | 4.161 | 4.099 | 4.116 | 140,974 | -0.02(-0.37%) |
Jun 25, 2004 | 4.169 | 4.169 | 4.047 | 4.131 | 842,889 | +0.05(+1.31%) |
Jun 24, 2004 | 4.108 | 4.133 | 4.015 | 4.078 | 130,623 | -0.04(-1.07%) |
Jun 23, 2004 | 4.098 | 4.160 | 4.098 | 4.122 | 111,399 | -0.01(-0.15%) |
Jun 22, 2004 | 4.055 | 4.131 | 4.055 | 4.128 | 101,541 | +0.08(+2.07%) |
Jun 21, 2004 | 4.009 | 4.078 | 4.009 | 4.044 | 48,798 | +0.00(+0.11%) |
Jun 18, 2004 | 4.123 | 4.161 | 4.040 | 4.040 | 114,356 | -0.17(-3.98%) |
Jun 17, 2004 | 4.245 | 4.291 | 4.190 | 4.207 | 111,399 | -0.04(-0.90%) |
Jun 16, 2004 | 4.134 | 4.263 | 4.134 | 4.245 | 132,594 | +0.14(+3.45%) |
Jun 15, 2004 | 4.058 | 4.108 | 4.058 | 4.104 | 73,937 | +0.05(+1.24%) |
Jun 14, 2004 | 4.006 | 4.075 | 3.990 | 4.053 | 169,563 | -0.03(-0.71%) |
Jun 10, 2004 | 4.085 | 4.139 | 4.079 | 4.082 | 160,198 | +0.01(+0.22%) |
Jun 09, 2004 | 4.070 | 4.120 | 4.069 | 4.073 | 51,263 | +0.02(+0.37%) |
Jun 08, 2004 | 4.091 | 4.091 | 4.047 | 4.058 | 38,447 | -0.04(-0.97%) |
Jun 07, 2004 | 3.979 | 4.123 | 3.979 | 4.098 | 95,626 | +0.15(+3.78%) |
Jun 04, 2004 | 3.796 | 3.948 | 3.796 | 3.948 | 92,175 | +0.20(+5.23%) |
Jun 03, 2004 | 3.819 | 3.850 | 3.743 | 3.752 | 34,011 | -0.04(-0.96%) |
Jun 02, 2004 | 3.819 | 3.865 | 3.758 | 3.789 | 69,994 | -0.01(-0.32%) |
Jun 01, 2004 | 3.801 | 3.831 | 3.735 | 3.801 | 121,750 | -0.02(-0.48%) |
May 28, 2004 | 3.687 | 3.865 | 3.667 | 3.819 | 99,569 | +0.10(+2.66%) |
May 27, 2004 | 3.801 | 3.818 | 3.675 | 3.720 | 55,206 | -0.10(-2.51%) |
May 26, 2004 | 3.811 | 3.819 | 3.804 | 3.816 | 36,475 | +0.01(+0.20%) |
May 25, 2004 | 3.827 | 3.827 | 3.804 | 3.808 | 54,713 | +0.00(+0.12%) |
May 24, 2004 | 3.850 | 3.850 | 3.792 | 3.804 | 153,297 | +0.05(+1.21%) |
May 21, 2004 | 3.758 | 3.758 | 3.697 | 3.758 | 71,966 | +0.00(+0.04%) |
May 20, 2004 | 3.766 | 3.774 | 3.751 | 3.757 | 52,249 | +0.01(+0.37%) |
May 19, 2004 | 3.760 | 3.760 | 3.728 | 3.743 | 53,728 | -0.01(-0.36%) |
May 18, 2004 | 3.781 | 3.781 | 3.757 | 3.757 | 35,983 | -0.03(-0.88%) |
May 17, 2004 | 3.813 | 3.827 | 3.766 | 3.790 | 28,096 | -0.01(-0.28%) |
May 14, 2004 | 3.626 | 3.801 | 3.626 | 3.801 | 78,866 | +0.18(+4.96%) |
May 13, 2004 | 3.586 | 3.637 | 3.586 | 3.621 | 6,407 | +0.03(+0.93%) |
May 12, 2004 | 3.644 | 3.644 | 3.538 | 3.588 | 9,365 | -0.02(-0.67%) |
May 11, 2004 | 3.484 | 3.612 | 3.484 | 3.612 | 24,645 | +0.09(+2.55%) |
May 10, 2004 | 3.484 | 3.522 | 3.454 | 3.522 | 44,362 | +0.01(+0.26%) |
May 07, 2004 | 3.538 | 3.538 | 3.513 | 3.513 | 12,322 | -0.05(-1.32%) |
May 06, 2004 | 3.554 | 3.644 | 3.515 | 3.560 | 67,529 | -0.02(-0.68%) |
May 05, 2004 | 3.423 | 3.652 | 3.423 | 3.585 | 180,900 | +0.26(+7.88%) |
May 04, 2004 | 3.408 | 3.410 | 3.287 | 3.323 | 63,093 | -0.09(-2.50%) |