Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.425 | 4.460 | 4.375 | 4.392 | 183,600 | -0.05(-1.13%) |
Jul 29, 2004 | 4.358 | 4.458 | 4.317 | 4.442 | 310,500 | +0.11(+2.46%) |
Jul 28, 2004 | 4.292 | 4.377 | 4.267 | 4.335 | 444,900 | +0.04(+1.05%) |
Jul 27, 2004 | 4.252 | 4.308 | 4.150 | 4.290 | 488,700 | +0.04(+0.90%) |
Jul 26, 2004 | 4.303 | 4.342 | 4.117 | 4.252 | 496,500 | -0.05(-1.16%) |
Jul 23, 2004 | 4.375 | 4.400 | 4.302 | 4.302 | 363,000 | -0.08(-1.71%) |
Jul 22, 2004 | 4.283 | 4.410 | 4.280 | 4.377 | 457,800 | +0.07(+1.70%) |
Jul 21, 2004 | 4.555 | 4.680 | 4.303 | 4.303 | 527,400 | -0.25(-5.53%) |
Jul 20, 2004 | 4.497 | 4.555 | 4.408 | 4.555 | 390,900 | +0.06(+1.30%) |
Jul 19, 2004 | 4.458 | 4.517 | 4.428 | 4.497 | 346,200 | +0.00(+0.11%) |
Jul 16, 2004 | 4.285 | 4.492 | 4.275 | 4.492 | 589,500 | +0.21(+4.82%) |
Jul 15, 2004 | 4.163 | 4.300 | 4.150 | 4.285 | 961,500 | +0.13(+3.25%) |
Jul 14, 2004 | 4.200 | 4.242 | 4.142 | 4.150 | 772,500 | -0.05(-1.15%) |
Jul 13, 2004 | 4.300 | 4.342 | 4.182 | 4.198 | 345,300 | -0.10(-2.33%) |
Jul 12, 2004 | 4.425 | 4.447 | 4.237 | 4.298 | 461,400 | -0.14(-3.26%) |
Jul 09, 2004 | 4.325 | 4.485 | 4.292 | 4.443 | 398,400 | +0.14(+3.21%) |
Jul 08, 2004 | 4.350 | 4.375 | 4.267 | 4.305 | 280,500 | -0.04(-0.92%) |
Jul 07, 2004 | 4.350 | 4.370 | 4.322 | 4.345 | 252,300 | +0.01(+0.15%) |
Jul 06, 2004 | 4.455 | 4.467 | 4.307 | 4.338 | 525,000 | -0.14(-3.16%) |
Jul 02, 2004 | 4.442 | 4.522 | 4.370 | 4.480 | 141,600 | +0.06(+1.28%) |
Jul 01, 2004 | 4.483 | 4.483 | 4.387 | 4.423 | 432,900 | -0.05(-1.15%) |
Jun 30, 2004 | 4.383 | 4.540 | 4.383 | 4.475 | 322,800 | +0.11(+2.44%) |
Jun 29, 2004 | 4.333 | 4.473 | 4.333 | 4.368 | 368,100 | +0.02(+0.42%) |
Jun 28, 2004 | 4.508 | 4.508 | 4.315 | 4.350 | 545,100 | -0.18(-4.04%) |
Jun 25, 2004 | 4.482 | 4.533 | 4.427 | 4.533 | 505,500 | +0.06(+1.27%) |
Jun 24, 2004 | 4.500 | 4.520 | 4.442 | 4.477 | 177,300 | -0.02(-0.56%) |
Jun 23, 2004 | 4.403 | 4.518 | 4.387 | 4.502 | 331,800 | +0.11(+2.47%) |
Jun 22, 2004 | 4.358 | 4.455 | 4.318 | 4.393 | 282,900 | +0.02(+0.42%) |
Jun 21, 2004 | 4.500 | 4.500 | 4.337 | 4.375 | 437,100 | -0.15(-3.28%) |
Jun 18, 2004 | 4.458 | 4.523 | 4.433 | 4.523 | 363,000 | +0.09(+1.95%) |
Jun 17, 2004 | 4.433 | 4.478 | 4.362 | 4.437 | 451,500 | +0.03(+0.64%) |
Jun 16, 2004 | 4.372 | 4.417 | 4.345 | 4.408 | 292,500 | +0.04(+0.99%) |
Jun 15, 2004 | 4.200 | 4.388 | 4.192 | 4.365 | 363,900 | +0.15(+3.52%) |
Jun 14, 2004 | 4.262 | 4.317 | 4.190 | 4.217 | 309,900 | -0.02(-0.55%) |
Jun 10, 2004 | 4.200 | 4.335 | 4.200 | 4.240 | 351,900 | +0.07(+1.56%) |
Jun 09, 2004 | 4.223 | 4.223 | 4.133 | 4.175 | 335,100 | -0.05(-1.14%) |
Jun 08, 2004 | 4.183 | 4.265 | 4.183 | 4.223 | 496,200 | +0.02(+0.60%) |
Jun 07, 2004 | 4.140 | 4.212 | 4.105 | 4.198 | 364,500 | +0.06(+1.41%) |
Jun 04, 2004 | 4.083 | 4.153 | 3.975 | 4.140 | 564,900 | +0.03(+0.85%) |
Jun 03, 2004 | 4.073 | 4.167 | 4.058 | 4.105 | 917,100 | +0.03(+0.78%) |
Jun 02, 2004 | 4.150 | 4.163 | 4.002 | 4.073 | 520,200 | -0.08(-1.85%) |
Jun 01, 2004 | 3.968 | 4.150 | 3.968 | 4.150 | 805,800 | +0.18(+4.58%) |
May 28, 2004 | 3.867 | 4.000 | 3.863 | 3.968 | 546,000 | +0.07(+1.71%) |
May 27, 2004 | 3.887 | 3.917 | 3.853 | 3.902 | 1,066,200 | +0.00(+0.09%) |
May 26, 2004 | 3.942 | 3.967 | 3.890 | 3.898 | 663,900 | -0.04(-1.10%) |
May 25, 2004 | 3.883 | 3.948 | 3.833 | 3.942 | 993,600 | +0.04(+1.15%) |
May 24, 2004 | 3.733 | 3.902 | 3.723 | 3.897 | 525,300 | +0.19(+5.22%) |
May 21, 2004 | 3.693 | 3.753 | 3.663 | 3.703 | 853,200 | +0.04(+1.18%) |
May 20, 2004 | 3.567 | 3.660 | 3.567 | 3.660 | 569,700 | +0.08(+2.28%) |
May 19, 2004 | 3.568 | 3.625 | 3.538 | 3.578 | 696,900 | +0.01(+0.33%) |
May 18, 2004 | 3.533 | 3.583 | 3.525 | 3.567 | 423,900 | +0.03(+0.94%) |
May 17, 2004 | 3.517 | 3.535 | 3.458 | 3.533 | 711,600 | +0.00(+0.00%) |
May 14, 2004 | 3.538 | 3.542 | 3.518 | 3.533 | 1,043,400 | -0.00(-0.09%) |
May 13, 2004 | 3.555 | 3.563 | 3.525 | 3.537 | 534,900 | -0.01(-0.38%) |
May 12, 2004 | 3.558 | 3.583 | 3.500 | 3.550 | 812,700 | +0.00(+0.00%) |
May 11, 2004 | 3.550 | 3.583 | 3.532 | 3.550 | 411,300 | +0.04(+1.09%) |
May 10, 2004 | 3.632 | 3.645 | 3.490 | 3.512 | 937,800 | -0.12(-3.22%) |
May 07, 2004 | 3.783 | 3.827 | 3.562 | 3.628 | 669,600 | -0.19(-5.10%) |
May 06, 2004 | 3.843 | 3.875 | 3.717 | 3.823 | 644,100 | -0.02(-0.48%) |
May 05, 2004 | 3.917 | 3.920 | 3.800 | 3.842 | 786,300 | -0.11(-2.74%) |
May 04, 2004 | 3.965 | 4.017 | 3.910 | 3.950 | 662,400 | -0.00(-0.04%) |