Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.194 | 4.239 | 4.154 | 4.208 | 763,339 | +0.01(+0.34%) |
Jul 29, 2004 | 4.050 | 4.217 | 4.023 | 4.194 | 1,513,716 | +0.17(+4.16%) |
Jul 28, 2004 | 4.032 | 4.059 | 3.962 | 4.027 | 847,784 | -0.03(-0.80%) |
Jul 27, 2004 | 4.068 | 4.097 | 4.001 | 4.059 | 1,203,343 | -0.02(-0.40%) |
Jul 26, 2004 | 4.063 | 4.113 | 4.050 | 4.075 | 945,193 | +0.00(+0.09%) |
Jul 23, 2004 | 4.023 | 4.122 | 3.992 | 4.072 | 658,153 | +0.03(+0.71%) |
Jul 22, 2004 | 4.140 | 4.147 | 3.982 | 4.043 | 978,526 | -0.12(-2.77%) |
Jul 21, 2004 | 4.212 | 4.214 | 4.144 | 4.158 | 1,119,268 | -0.07(-1.58%) |
Jul 20, 2004 | 4.176 | 4.248 | 4.169 | 4.225 | 950,378 | +0.07(+1.65%) |
Jul 19, 2004 | 4.169 | 4.176 | 4.104 | 4.156 | 884,451 | +0.01(+0.35%) |
Jul 16, 2004 | 4.203 | 4.210 | 4.104 | 4.142 | 1,190,009 | -0.01(-0.17%) |
Jul 15, 2004 | 4.194 | 4.293 | 4.149 | 4.149 | 1,937,423 | +0.01(+0.30%) |
Jul 14, 2004 | 4.509 | 4.516 | 4.124 | 4.136 | 6,540,425 | -0.50(-10.76%) |
Jul 13, 2004 | 4.635 | 4.644 | 4.563 | 4.635 | 522,226 | +0.00(+0.00%) |
Jul 12, 2004 | 4.529 | 4.655 | 4.500 | 4.635 | 1,061,860 | +0.12(+2.71%) |
Jul 09, 2004 | 4.572 | 4.604 | 4.482 | 4.513 | 772,228 | -0.02(-0.48%) |
Jul 08, 2004 | 4.698 | 4.702 | 4.534 | 4.534 | 1,122,231 | -0.18(-3.86%) |
Jul 07, 2004 | 4.680 | 4.766 | 4.680 | 4.716 | 694,820 | +0.03(+0.58%) |
Jul 06, 2004 | 4.741 | 4.757 | 4.689 | 4.689 | 532,967 | -0.07(-1.48%) |
Jul 02, 2004 | 4.797 | 4.831 | 4.741 | 4.759 | 396,299 | -0.01(-0.23%) |
Jul 01, 2004 | 4.743 | 4.770 | 4.680 | 4.770 | 613,708 | +0.05(+0.95%) |
Jun 30, 2004 | 4.709 | 4.768 | 4.671 | 4.725 | 467,781 | +0.03(+0.54%) |
Jun 29, 2004 | 4.720 | 4.810 | 4.680 | 4.700 | 916,303 | -0.03(-0.65%) |
Jun 28, 2004 | 4.662 | 4.838 | 4.662 | 4.730 | 920,378 | +0.09(+1.86%) |
Jun 25, 2004 | 4.617 | 4.689 | 4.608 | 4.644 | 1,610,013 | +0.01(+0.31%) |
Jun 24, 2004 | 4.612 | 4.671 | 4.594 | 4.630 | 660,746 | +0.02(+0.39%) |
Jun 23, 2004 | 4.590 | 4.644 | 4.543 | 4.612 | 435,188 | +0.00(+0.08%) |
Jun 22, 2004 | 4.561 | 4.633 | 4.520 | 4.608 | 692,228 | +0.02(+0.43%) |
Jun 21, 2004 | 4.545 | 4.621 | 4.518 | 4.588 | 574,449 | +0.08(+1.76%) |
Jun 18, 2004 | 4.541 | 4.545 | 4.473 | 4.509 | 1,226,306 | -0.02(-0.48%) |
Jun 17, 2004 | 4.597 | 4.604 | 4.498 | 4.531 | 865,192 | -0.06(-1.41%) |
Jun 16, 2004 | 4.549 | 4.615 | 4.482 | 4.595 | 688,524 | +0.05(+1.11%) |
Jun 15, 2004 | 4.514 | 4.599 | 4.505 | 4.545 | 654,449 | +0.04(+1.00%) |
Jun 14, 2004 | 4.563 | 4.576 | 4.489 | 4.500 | 1,171,491 | -0.07(-1.57%) |
Jun 10, 2004 | 4.615 | 4.660 | 4.547 | 4.572 | 1,229,639 | -0.07(-1.51%) |
Jun 09, 2004 | 4.599 | 4.669 | 4.599 | 4.642 | 674,079 | -0.00(-0.04%) |
Jun 08, 2004 | 4.628 | 4.678 | 4.621 | 4.644 | 718,524 | -0.03(-0.58%) |
Jun 07, 2004 | 4.671 | 4.675 | 4.626 | 4.671 | 902,970 | +0.03(+0.62%) |
Jun 04, 2004 | 4.734 | 4.734 | 4.630 | 4.642 | 958,896 | -0.05(-1.00%) |
Jun 03, 2004 | 4.752 | 4.765 | 4.682 | 4.689 | 1,359,641 | -0.10(-2.07%) |
Jun 02, 2004 | 4.766 | 4.797 | 4.727 | 4.788 | 617,412 | +0.05(+1.14%) |
Jun 01, 2004 | 4.745 | 4.788 | 4.680 | 4.734 | 1,144,083 | -0.01(-0.19%) |
May 28, 2004 | 4.840 | 4.840 | 4.743 | 4.743 | 726,672 | -0.10(-1.97%) |
May 27, 2004 | 4.788 | 4.867 | 4.779 | 4.838 | 748,895 | +0.08(+1.66%) |
May 26, 2004 | 4.860 | 4.860 | 4.729 | 4.759 | 834,081 | -0.11(-2.29%) |
May 25, 2004 | 4.716 | 4.874 | 4.671 | 4.871 | 809,266 | +0.12(+2.58%) |
May 24, 2004 | 4.685 | 4.754 | 4.684 | 4.748 | 692,228 | +0.07(+1.46%) |
May 21, 2004 | 4.662 | 4.689 | 4.604 | 4.680 | 531,115 | +0.05(+1.17%) |
May 20, 2004 | 4.608 | 4.646 | 4.588 | 4.626 | 594,819 | +0.03(+0.74%) |
May 19, 2004 | 4.655 | 4.741 | 4.590 | 4.592 | 881,859 | -0.04(-0.93%) |
May 18, 2004 | 4.565 | 4.637 | 4.549 | 4.635 | 801,488 | +0.08(+1.70%) |
May 17, 2004 | 4.678 | 4.678 | 4.540 | 4.558 | 838,155 | -0.12(-2.58%) |
May 14, 2004 | 4.727 | 4.738 | 4.626 | 4.678 | 759,265 | -0.05(-1.07%) |
May 13, 2004 | 4.725 | 4.810 | 4.698 | 4.729 | 767,413 | -0.04(-0.87%) |
May 12, 2004 | 4.716 | 4.779 | 4.545 | 4.770 | 969,637 | +0.05(+0.95%) |
May 11, 2004 | 4.653 | 4.736 | 4.644 | 4.725 | 599,264 | +0.11(+2.34%) |
May 10, 2004 | 4.558 | 4.694 | 4.536 | 4.617 | 972,971 | +0.06(+1.34%) |
May 07, 2004 | 4.806 | 4.898 | 4.552 | 4.556 | 1,288,158 | -0.26(-5.49%) |
May 06, 2004 | 4.822 | 4.837 | 4.716 | 4.820 | 951,859 | +0.00(+0.00%) |
May 05, 2004 | 4.820 | 4.856 | 4.792 | 4.820 | 939,637 | +0.01(+0.11%) |
May 04, 2004 | 4.810 | 4.864 | 4.783 | 4.815 | 1,282,973 | -0.01(-0.11%) |