Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.251 | 4.271 | 4.229 | 4.251 | 1,996,839 | -0.01(-0.19%) |
Jul 29, 2004 | 4.265 | 4.281 | 4.218 | 4.259 | 1,863,947 | +0.01(+0.19%) |
Jul 28, 2004 | 4.216 | 4.257 | 4.194 | 4.251 | 2,741,826 | +0.01(+0.14%) |
Jul 27, 2004 | 4.271 | 4.271 | 4.214 | 4.245 | 2,554,591 | -0.01(-0.24%) |
Jul 26, 2004 | 4.291 | 4.303 | 4.247 | 4.255 | 1,576,426 | -0.03(-0.66%) |
Jul 23, 2004 | 4.312 | 4.332 | 4.279 | 4.283 | 1,042,881 | -0.03(-0.75%) |
Jul 22, 2004 | 4.366 | 4.366 | 4.310 | 4.316 | 1,539,868 | -0.05(-1.11%) |
Jul 21, 2004 | 4.441 | 4.441 | 4.364 | 4.364 | 2,490,368 | -0.06(-1.46%) |
Jul 20, 2004 | 4.435 | 4.449 | 4.405 | 4.429 | 1,465,765 | -0.01(-0.14%) |
Jul 19, 2004 | 4.423 | 4.447 | 4.411 | 4.435 | 1,715,740 | +0.02(+0.50%) |
Jul 16, 2004 | 4.431 | 4.449 | 4.386 | 4.413 | 2,657,348 | -0.01(-0.14%) |
Jul 15, 2004 | 4.413 | 4.431 | 4.403 | 4.419 | 1,407,470 | +0.01(+0.14%) |
Jul 14, 2004 | 4.403 | 4.443 | 4.388 | 4.413 | 1,560,617 | +0.00(+0.00%) |
Jul 13, 2004 | 4.433 | 4.437 | 4.395 | 4.413 | 4,019,862 | +0.00(+0.00%) |
Jul 12, 2004 | 4.443 | 4.457 | 4.403 | 4.413 | 2,594,607 | -0.03(-0.59%) |
Jul 09, 2004 | 4.429 | 4.447 | 4.419 | 4.439 | 1,659,422 | +0.01(+0.32%) |
Jul 08, 2004 | 4.433 | 4.471 | 4.417 | 4.425 | 3,528,804 | -0.02(-0.41%) |
Jul 07, 2004 | 4.469 | 4.494 | 4.433 | 4.443 | 3,384,055 | -0.04(-0.95%) |
Jul 06, 2004 | 4.455 | 4.486 | 4.435 | 4.486 | 2,112,935 | +0.03(+0.73%) |
Jul 02, 2004 | 4.411 | 4.465 | 4.403 | 4.453 | 2,320,424 | +0.05(+1.24%) |
Jul 01, 2004 | 4.471 | 4.471 | 4.384 | 4.399 | 2,452,822 | -0.05(-1.18%) |
Jun 30, 2004 | 4.413 | 4.467 | 4.395 | 4.451 | 3,231,896 | +0.07(+1.62%) |
Jun 29, 2004 | 4.443 | 4.443 | 4.370 | 4.380 | 2,572,376 | -0.03(-0.69%) |
Jun 28, 2004 | 4.463 | 4.492 | 4.407 | 4.411 | 1,897,541 | -0.05(-1.18%) |
Jun 25, 2004 | 4.484 | 4.484 | 4.378 | 4.463 | 2,876,200 | +0.01(+0.14%) |
Jun 24, 2004 | 4.413 | 4.478 | 4.397 | 4.457 | 3,402,334 | +0.06(+1.47%) |
Jun 23, 2004 | 4.388 | 4.403 | 4.370 | 4.393 | 2,723,547 | +0.00(+0.09%) |
Jun 22, 2004 | 4.275 | 4.397 | 4.265 | 4.388 | 3,284,757 | +0.14(+3.24%) |
Jun 21, 2004 | 4.271 | 4.271 | 4.231 | 4.251 | 3,422,589 | -0.03(-0.71%) |
Jun 18, 2004 | 4.295 | 4.324 | 4.245 | 4.281 | 3,716,038 | -0.03(-0.66%) |
Jun 17, 2004 | 4.324 | 4.340 | 4.297 | 4.310 | 1,585,812 | -0.01(-0.33%) |
Jun 16, 2004 | 4.324 | 4.362 | 4.301 | 4.324 | 1,726,115 | +0.00(+0.05%) |
Jun 15, 2004 | 4.312 | 4.360 | 4.305 | 4.322 | 1,197,511 | +0.01(+0.28%) |
Jun 14, 2004 | 4.314 | 4.342 | 4.291 | 4.310 | 1,198,993 | -0.00(-0.05%) |
Jun 10, 2004 | 4.348 | 4.362 | 4.307 | 4.312 | 2,087,740 | -0.01(-0.28%) |
Jun 09, 2004 | 4.291 | 4.342 | 4.291 | 4.324 | 2,014,624 | +0.02(+0.38%) |
Jun 08, 2004 | 4.382 | 4.382 | 4.301 | 4.307 | 3,458,653 | -0.07(-1.53%) |
Jun 07, 2004 | 4.332 | 4.386 | 4.305 | 4.374 | 1,694,991 | +0.08(+1.84%) |
Jun 04, 2004 | 4.281 | 4.305 | 4.251 | 4.295 | 1,430,195 | +0.04(+1.05%) |
Jun 03, 2004 | 4.322 | 4.328 | 4.251 | 4.251 | 1,712,282 | -0.07(-1.73%) |
Jun 02, 2004 | 4.344 | 4.346 | 4.287 | 4.326 | 2,566,942 | +0.02(+0.52%) |
Jun 01, 2004 | 4.330 | 4.350 | 4.301 | 4.303 | 1,381,781 | -0.02(-0.51%) |
May 28, 2004 | 4.312 | 4.330 | 4.285 | 4.326 | 1,668,808 | +0.02(+0.42%) |
May 27, 2004 | 4.322 | 4.342 | 4.275 | 4.307 | 1,525,542 | -0.01(-0.19%) |
May 26, 2004 | 4.271 | 4.326 | 4.271 | 4.316 | 1,878,274 | +0.02(+0.47%) |
May 25, 2004 | 4.253 | 4.328 | 4.253 | 4.295 | 2,300,663 | +0.03(+0.76%) |
May 24, 2004 | 4.231 | 4.271 | 4.210 | 4.263 | 2,401,938 | +0.06(+1.49%) |
May 21, 2004 | 4.190 | 4.220 | 4.184 | 4.200 | 2,986,367 | +0.03(+0.73%) |
May 20, 2004 | 4.127 | 4.190 | 4.119 | 4.170 | 1,608,043 | +0.04(+1.08%) |
May 19, 2004 | 4.150 | 4.192 | 4.125 | 4.125 | 5,389,787 | -0.00(-0.10%) |
May 18, 2004 | 4.109 | 4.139 | 4.099 | 4.129 | 1,470,705 | +0.04(+0.99%) |
May 17, 2004 | 4.099 | 4.121 | 4.077 | 4.089 | 3,387,513 | -0.06(-1.46%) |
May 14, 2004 | 4.079 | 4.152 | 4.079 | 4.150 | 3,871,656 | +0.06(+1.59%) |
May 13, 2004 | 4.028 | 4.095 | 4.008 | 4.085 | 2,641,045 | +0.08(+1.92%) |
May 12, 2004 | 4.071 | 4.079 | 3.986 | 4.008 | 3,709,616 | -0.06(-1.54%) |
May 11, 2004 | 4.079 | 4.133 | 4.069 | 4.071 | 3,058,494 | -0.03(-0.69%) |
May 10, 2004 | 4.156 | 4.158 | 4.061 | 4.099 | 2,796,168 | -0.06(-1.36%) |
May 07, 2004 | 4.307 | 4.307 | 4.154 | 4.156 | 2,017,588 | -0.15(-3.52%) |
May 06, 2004 | 4.271 | 4.312 | 4.239 | 4.307 | 2,816,917 | +0.02(+0.47%) |
May 05, 2004 | 4.271 | 4.303 | 4.227 | 4.287 | 2,545,205 | +0.00(+0.09%) |
May 04, 2004 | 4.265 | 4.312 | 4.265 | 4.283 | 2,486,416 | -0.02(-0.38%) |