Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.880 | 3.880 | 3.750 | 3.800 | 69,600 | -0.08(-2.06%) |
Jul 29, 2004 | 3.780 | 3.880 | 3.750 | 3.880 | 91,600 | +0.06(+1.57%) |
Jul 28, 2004 | 3.930 | 4.060 | 3.800 | 3.820 | 153,500 | -0.22(-5.45%) |
Jul 27, 2004 | 4.020 | 4.220 | 3.850 | 4.040 | 145,900 | +0.04(+1.00%) |
Jul 26, 2004 | 4.280 | 4.380 | 3.800 | 4.000 | 308,200 | -0.27(-6.32%) |
Jul 23, 2004 | 4.330 | 4.500 | 4.250 | 4.270 | 80,000 | -0.27(-5.95%) |
Jul 22, 2004 | 4.400 | 4.630 | 4.250 | 4.540 | 141,500 | +0.12(+2.71%) |
Jul 21, 2004 | 4.560 | 4.700 | 4.400 | 4.420 | 108,500 | -0.10(-2.21%) |
Jul 20, 2004 | 4.570 | 4.570 | 4.400 | 4.520 | 111,300 | -0.01(-0.22%) |
Jul 19, 2004 | 4.460 | 4.550 | 4.300 | 4.530 | 196,400 | +0.10(+2.26%) |
Jul 16, 2004 | 4.710 | 4.730 | 4.290 | 4.430 | 342,300 | -0.22(-4.73%) |
Jul 15, 2004 | 4.610 | 5.450 | 4.300 | 4.650 | 1,812,100 | +0.19(+4.26%) |
Jul 14, 2004 | 3.950 | 4.610 | 3.940 | 4.460 | 1,058,000 | +0.68(+17.99%) |
Jul 13, 2004 | 3.640 | 3.790 | 3.640 | 3.780 | 40,500 | +0.05(+1.34%) |
Jul 12, 2004 | 3.650 | 3.800 | 3.580 | 3.730 | 140,700 | +0.10(+2.75%) |
Jul 09, 2004 | 3.610 | 3.650 | 3.580 | 3.630 | 38,700 | +0.02(+0.55%) |
Jul 08, 2004 | 3.680 | 3.800 | 3.580 | 3.610 | 161,700 | -0.06(-1.63%) |
Jul 07, 2004 | 3.620 | 3.740 | 3.580 | 3.670 | 177,400 | -0.02(-0.54%) |
Jul 06, 2004 | 3.680 | 3.730 | 3.550 | 3.690 | 202,300 | -0.02(-0.54%) |
Jul 02, 2004 | 3.660 | 3.730 | 3.660 | 3.710 | 51,300 | +0.06(+1.64%) |
Jul 01, 2004 | 3.600 | 3.720 | 3.600 | 3.650 | 148,500 | +0.01(+0.27%) |
Jun 30, 2004 | 3.650 | 3.660 | 3.540 | 3.640 | 178,600 | +0.03(+0.83%) |
Jun 29, 2004 | 3.840 | 3.840 | 3.590 | 3.610 | 294,300 | -0.04(-1.10%) |
Jun 28, 2004 | 3.700 | 3.950 | 3.600 | 3.650 | 381,100 | -0.18(-4.70%) |
Jun 25, 2004 | 3.850 | 4.550 | 3.660 | 3.830 | 2,989,900 | -0.08(-2.05%) |
Jun 24, 2004 | 3.870 | 4.040 | 3.850 | 3.910 | 195,300 | +0.05(+1.30%) |
Jun 23, 2004 | 3.900 | 4.000 | 3.860 | 3.860 | 181,000 | -0.08(-2.03%) |
Jun 22, 2004 | 4.040 | 4.040 | 3.870 | 3.940 | 107,100 | +0.01(+0.25%) |
Jun 21, 2004 | 3.860 | 4.050 | 3.860 | 3.930 | 63,300 | -0.08(-2.00%) |
Jun 18, 2004 | 4.000 | 4.050 | 3.760 | 4.010 | 229,500 | +0.02(+0.50%) |
Jun 17, 2004 | 4.110 | 4.120 | 3.950 | 3.990 | 105,300 | -0.06(-1.48%) |
Jun 16, 2004 | 4.060 | 4.140 | 3.950 | 4.050 | 100,300 | +0.01(+0.25%) |
Jun 15, 2004 | 3.830 | 4.040 | 3.830 | 4.040 | 115,700 | +0.04(+1.00%) |
Jun 14, 2004 | 3.800 | 4.000 | 3.800 | 4.000 | 255,600 | +0.14(+3.63%) |
Jun 10, 2004 | 4.070 | 4.080 | 3.800 | 3.860 | 213,400 | -0.11(-2.77%) |
Jun 09, 2004 | 4.000 | 4.070 | 3.940 | 3.970 | 281,900 | -0.10(-2.46%) |
Jun 08, 2004 | 4.000 | 4.090 | 4.000 | 4.070 | 207,800 | +0.01(+0.25%) |
Jun 07, 2004 | 4.020 | 4.060 | 3.990 | 4.060 | 116,400 | +0.00(+0.00%) |
Jun 04, 2004 | 4.100 | 4.100 | 4.000 | 4.060 | 133,500 | +0.00(+0.00%) |
Jun 03, 2004 | 4.110 | 4.110 | 4.010 | 4.060 | 98,200 | -0.05(-1.22%) |
Jun 02, 2004 | 4.050 | 4.110 | 4.000 | 4.110 | 117,300 | +0.02(+0.49%) |
Jun 01, 2004 | 4.400 | 4.410 | 4.060 | 4.090 | 211,000 | -0.02(-0.49%) |
May 28, 2004 | 4.100 | 4.240 | 3.850 | 4.110 | 1,218,500 | -0.25(-5.73%) |
May 27, 2004 | 4.460 | 4.550 | 4.340 | 4.360 | 104,100 | -0.17(-3.75%) |
May 26, 2004 | 4.600 | 4.790 | 4.450 | 4.530 | 131,500 | -0.26(-5.43%) |
May 25, 2004 | 4.465 | 4.790 | 4.350 | 4.790 | 144,100 | +0.21(+4.59%) |
May 24, 2004 | 4.370 | 4.580 | 4.300 | 4.580 | 167,900 | +0.35(+8.27%) |
May 21, 2004 | 4.630 | 4.640 | 4.229 | 4.230 | 180,100 | -0.27(-6.00%) |
May 20, 2004 | 4.640 | 4.650 | 4.380 | 4.500 | 118,100 | -0.04(-0.88%) |
May 19, 2004 | 4.640 | 4.780 | 4.500 | 4.540 | 158,700 | -0.06(-1.30%) |
May 18, 2004 | 4.530 | 4.620 | 4.530 | 4.600 | 76,200 | +0.05(+1.10%) |
May 17, 2004 | 4.710 | 4.950 | 4.450 | 4.550 | 180,700 | -0.20(-4.21%) |
May 14, 2004 | 4.710 | 4.950 | 4.450 | 4.750 | 209,000 | +0.10(+2.15%) |
May 13, 2004 | 4.350 | 4.670 | 4.340 | 4.650 | 198,800 | +0.12(+2.65%) |
May 12, 2004 | 4.240 | 4.540 | 4.220 | 4.530 | 468,600 | +0.03(+0.67%) |
May 11, 2004 | 4.530 | 4.530 | 4.250 | 4.500 | 269,600 | +0.04(+0.90%) |
May 10, 2004 | 4.280 | 4.540 | 4.220 | 4.460 | 416,000 | +0.18(+4.18%) |
May 07, 2004 | 4.270 | 4.500 | 4.250 | 4.281 | 385,300 | -0.08(-1.81%) |
May 06, 2004 | 4.120 | 4.500 | 4.080 | 4.360 | 599,600 | +0.12(+2.83%) |
May 05, 2004 | 4.150 | 4.390 | 4.050 | 4.240 | 558,600 | -0.10(-2.30%) |
May 04, 2004 | 4.200 | 4.600 | 3.910 | 4.340 | 469,300 | +0.12(+2.84%) |