Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.396 | 4.446 | 4.350 | 4.446 | 18,675,174 | +0.03(+0.67%) |
Jul 29, 2004 | 4.434 | 4.458 | 4.355 | 4.417 | 17,890,984 | +0.00(+0.00%) |
Jul 28, 2004 | 4.458 | 4.523 | 4.343 | 4.417 | 18,085,250 | -0.01(-0.27%) |
Jul 27, 2004 | 4.358 | 4.434 | 4.346 | 4.428 | 27,745,138 | +0.09(+2.10%) |
Jul 26, 2004 | 4.228 | 4.375 | 4.181 | 4.337 | 40,743,180 | +0.21(+5.06%) |
Jul 23, 2004 | 4.193 | 4.193 | 4.069 | 4.128 | 24,734,042 | -0.06(-1.54%) |
Jul 22, 2004 | 4.240 | 4.284 | 4.081 | 4.193 | 31,447,366 | -0.02(-0.56%) |
Jul 21, 2004 | 4.216 | 4.325 | 4.199 | 4.216 | 20,395,024 | +0.00(+0.07%) |
Jul 20, 2004 | 4.305 | 4.322 | 4.211 | 4.213 | 23,881,590 | -0.09(-2.19%) |
Jul 19, 2004 | 4.355 | 4.414 | 4.305 | 4.308 | 13,986,682 | -0.04(-1.01%) |
Jul 16, 2004 | 4.328 | 4.414 | 4.299 | 4.352 | 14,514,456 | +0.05(+1.23%) |
Jul 15, 2004 | 4.393 | 4.434 | 4.296 | 4.299 | 24,013,704 | -0.11(-2.41%) |
Jul 14, 2004 | 4.361 | 4.405 | 4.319 | 4.405 | 22,894,986 | +0.04(+1.01%) |
Jul 13, 2004 | 4.505 | 4.514 | 4.314 | 4.361 | 28,828,534 | -0.12(-2.76%) |
Jul 12, 2004 | 4.343 | 4.505 | 4.308 | 4.484 | 45,296,160 | +0.25(+5.98%) |
Jul 09, 2004 | 4.196 | 4.240 | 4.184 | 4.231 | 9,418,077 | +0.06(+1.34%) |
Jul 08, 2004 | 4.278 | 4.305 | 4.158 | 4.175 | 24,182,836 | -0.11(-2.68%) |
Jul 07, 2004 | 4.261 | 4.325 | 4.228 | 4.290 | 16,148,720 | +0.04(+0.83%) |
Jul 06, 2004 | 4.261 | 4.284 | 4.240 | 4.255 | 15,566,947 | -0.00(-0.07%) |
Jul 02, 2004 | 4.269 | 4.314 | 4.234 | 4.258 | 20,974,760 | -0.04(-0.89%) |
Jul 01, 2004 | 4.311 | 4.381 | 4.290 | 4.296 | 21,995,326 | -0.01(-0.27%) |
Jun 30, 2004 | 4.305 | 4.381 | 4.290 | 4.308 | 23,191,136 | -0.01(-0.27%) |
Jun 29, 2004 | 4.231 | 4.328 | 4.196 | 4.319 | 29,991,062 | +0.07(+1.73%) |
Jun 28, 2004 | 4.331 | 4.358 | 4.228 | 4.246 | 29,036,724 | -0.13(-2.96%) |
Jun 25, 2004 | 4.331 | 4.378 | 4.290 | 4.375 | 46,986,124 | +0.01(+0.34%) |
Jun 24, 2004 | 4.470 | 4.534 | 4.243 | 4.361 | 97,071,304 | -0.47(-9.75%) |
Jun 23, 2004 | 4.814 | 4.867 | 4.788 | 4.832 | 15,252,456 | +0.02(+0.43%) |
Jun 22, 2004 | 4.752 | 4.814 | 4.738 | 4.811 | 14,329,022 | +0.07(+1.43%) |
Jun 21, 2004 | 4.811 | 4.817 | 4.720 | 4.744 | 17,701,816 | -0.06(-1.35%) |
Jun 18, 2004 | 4.744 | 4.826 | 4.741 | 4.808 | 13,438,871 | +0.05(+0.99%) |
Jun 17, 2004 | 4.785 | 4.791 | 4.746 | 4.761 | 11,355,625 | -0.02(-0.43%) |
Jun 16, 2004 | 4.794 | 4.794 | 4.735 | 4.782 | 17,874,344 | +0.02(+0.37%) |
Jun 15, 2004 | 4.726 | 4.788 | 4.717 | 4.764 | 19,398,910 | +0.07(+1.44%) |
Jun 14, 2004 | 4.817 | 4.829 | 4.688 | 4.696 | 19,222,986 | -0.12(-2.45%) |
Jun 10, 2004 | 4.876 | 4.879 | 4.779 | 4.814 | 25,263,176 | -0.06(-1.27%) |
Jun 09, 2004 | 4.991 | 4.991 | 4.755 | 4.876 | 34,114,084 | -0.11(-2.30%) |
Jun 08, 2004 | 4.914 | 4.997 | 4.902 | 4.991 | 14,025,739 | +0.05(+1.07%) |
Jun 07, 2004 | 4.873 | 4.953 | 4.858 | 4.938 | 16,341,966 | +0.09(+1.95%) |
Jun 04, 2004 | 4.802 | 4.911 | 4.788 | 4.844 | 20,190,910 | +0.08(+1.73%) |
Jun 03, 2004 | 4.776 | 4.870 | 4.726 | 4.761 | 21,045,740 | -0.01(-0.31%) |
Jun 02, 2004 | 4.696 | 4.858 | 4.696 | 4.776 | 27,089,326 | +0.11(+2.27%) |
Jun 01, 2004 | 4.844 | 4.855 | 4.670 | 4.670 | 31,031,666 | -0.21(-4.34%) |
May 28, 2004 | 4.902 | 4.944 | 4.855 | 4.882 | 13,652,493 | -0.02(-0.42%) |
May 27, 2004 | 4.873 | 4.911 | 4.817 | 4.902 | 24,183,174 | +0.01(+0.24%) |
May 26, 2004 | 4.858 | 4.897 | 4.788 | 4.891 | 29,143,364 | +0.04(+0.73%) |
May 25, 2004 | 4.905 | 4.917 | 4.820 | 4.855 | 26,371,364 | -0.08(-1.67%) |
May 24, 2004 | 4.991 | 5.020 | 4.894 | 4.938 | 11,000,719 | -0.05(-1.06%) |
May 21, 2004 | 5.035 | 5.050 | 4.964 | 4.991 | 12,219,286 | -0.02(-0.47%) |
May 20, 2004 | 4.985 | 5.059 | 4.955 | 5.014 | 13,363,475 | +0.02(+0.41%) |
May 19, 2004 | 4.991 | 5.120 | 4.888 | 4.994 | 20,242,532 | +0.07(+1.37%) |
May 18, 2004 | 4.950 | 4.997 | 4.905 | 4.926 | 12,267,512 | +0.03(+0.66%) |
May 17, 2004 | 4.861 | 4.932 | 4.844 | 4.894 | 19,854,684 | -0.03(-0.60%) |
May 14, 2004 | 4.894 | 4.964 | 4.879 | 4.923 | 13,320,003 | +0.00(+0.06%) |
May 13, 2004 | 4.967 | 4.985 | 4.867 | 4.920 | 16,470,343 | -0.06(-1.24%) |
May 12, 2004 | 4.941 | 5.008 | 4.908 | 4.982 | 14,908,079 | +0.03(+0.59%) |
May 11, 2004 | 4.876 | 5.020 | 4.870 | 4.953 | 17,770,418 | +0.10(+2.06%) |
May 10, 2004 | 4.938 | 4.991 | 4.847 | 4.852 | 22,320,004 | -0.14(-2.72%) |
May 07, 2004 | 5.073 | 5.112 | 4.988 | 4.988 | 17,753,778 | -0.09(-1.68%) |
May 06, 2004 | 5.070 | 5.103 | 4.967 | 5.073 | 22,507,816 | -0.02(-0.40%) |
May 05, 2004 | 5.035 | 5.165 | 5.023 | 5.094 | 19,816,986 | +0.06(+1.23%) |
May 04, 2004 | 5.035 | 5.120 | 5.003 | 5.032 | 19,578,570 | +0.00(+0.00%) |