Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.551 | 4.586 | 4.489 | 4.568 | 1,509,091 | -0.04(-0.76%) |
Jul 29, 2004 | 4.595 | 4.691 | 4.454 | 4.603 | 2,972,966 | +0.10(+2.15%) |
Jul 28, 2004 | 4.586 | 4.595 | 4.331 | 4.507 | 4,345,498 | -0.11(-2.48%) |
Jul 27, 2004 | 4.647 | 4.709 | 4.401 | 4.621 | 6,204,169 | -0.11(-2.42%) |
Jul 26, 2004 | 4.894 | 4.973 | 4.630 | 4.735 | 3,024,886 | -0.18(-3.76%) |
Jul 23, 2004 | 5.123 | 5.123 | 4.885 | 4.920 | 1,835,722 | -0.02(-0.36%) |
Jul 22, 2004 | 4.920 | 5.176 | 4.718 | 4.938 | 4,361,176 | +0.11(+2.19%) |
Jul 21, 2004 | 5.642 | 5.704 | 4.797 | 4.832 | 10,518,765 | +0.08(+1.67%) |
Jul 20, 2004 | 5.061 | 5.105 | 4.515 | 4.753 | 8,532,281 | -0.48(-9.09%) |
Jul 19, 2004 | 4.841 | 5.642 | 4.639 | 5.228 | 12,663,964 | +0.39(+8.00%) |
Jul 16, 2004 | 5.220 | 5.228 | 4.832 | 4.841 | 3,650,200 | -0.38(-7.25%) |
Jul 15, 2004 | 5.140 | 5.316 | 5.123 | 5.220 | 2,213,251 | +0.06(+1.19%) |
Jul 14, 2004 | 5.299 | 5.369 | 5.061 | 5.158 | 3,362,878 | -0.20(-3.78%) |
Jul 13, 2004 | 5.633 | 5.712 | 5.352 | 5.360 | 3,973,649 | -0.58(-9.78%) |
Jul 12, 2004 | 5.704 | 5.977 | 5.642 | 5.941 | 2,882,873 | +0.21(+3.69%) |
Jul 09, 2004 | 5.510 | 5.730 | 5.281 | 5.730 | 3,187,349 | +0.23(+4.16%) |
Jul 08, 2004 | 5.651 | 5.668 | 5.501 | 5.501 | 3,316,411 | -0.24(-4.14%) |
Jul 07, 2004 | 5.721 | 5.862 | 5.624 | 5.739 | 1,927,406 | -0.06(-1.06%) |
Jul 06, 2004 | 5.915 | 6.003 | 5.510 | 5.801 | 3,960,925 | -0.22(-3.65%) |
Jul 02, 2004 | 6.161 | 6.161 | 5.880 | 6.021 | 2,648,834 | -0.18(-2.84%) |
Jul 01, 2004 | 6.232 | 6.381 | 6.117 | 6.197 | 3,083,509 | -0.07(-1.12%) |
Jun 30, 2004 | 6.117 | 6.285 | 6.091 | 6.267 | 2,707,458 | +0.14(+2.30%) |
Jun 29, 2004 | 6.100 | 6.232 | 5.985 | 6.126 | 4,257,790 | -0.06(-1.00%) |
Jun 28, 2004 | 5.985 | 6.302 | 5.985 | 6.188 | 7,963,091 | +0.37(+6.35%) |
Jun 25, 2004 | 5.721 | 5.906 | 5.721 | 5.818 | 7,958,092 | +0.10(+1.69%) |
Jun 24, 2004 | 5.756 | 5.809 | 5.633 | 5.721 | 3,348,222 | -0.11(-1.81%) |
Jun 23, 2004 | 5.589 | 5.853 | 5.554 | 5.827 | 4,161,107 | +0.21(+3.76%) |
Jun 22, 2004 | 5.563 | 5.616 | 5.422 | 5.616 | 2,406,503 | +0.07(+1.27%) |
Jun 21, 2004 | 5.580 | 5.712 | 5.272 | 5.545 | 3,647,359 | +0.05(+0.96%) |
Jun 18, 2004 | 5.413 | 5.712 | 5.413 | 5.492 | 7,213,260 | +0.33(+6.30%) |
Jun 17, 2004 | 5.096 | 5.272 | 4.964 | 5.167 | 4,395,713 | +0.14(+2.80%) |
Jun 16, 2004 | 5.114 | 5.184 | 4.850 | 5.026 | 7,177,586 | -0.21(-4.03%) |
Jun 15, 2004 | 5.193 | 5.308 | 5.184 | 5.237 | 2,941,496 | +0.05(+1.02%) |
Jun 14, 2004 | 5.264 | 5.299 | 5.114 | 5.184 | 3,162,355 | +0.07(+1.38%) |
Jun 10, 2004 | 5.343 | 5.360 | 5.105 | 5.114 | 4,798,918 | -0.24(-4.44%) |
Jun 09, 2004 | 5.413 | 5.633 | 5.334 | 5.352 | 8,413,785 | -0.18(-3.34%) |
Jun 08, 2004 | 5.061 | 5.580 | 5.052 | 5.536 | 8,722,807 | +0.41(+8.08%) |
Jun 07, 2004 | 5.123 | 5.184 | 5.070 | 5.123 | 4,493,987 | +0.05(+1.04%) |
Jun 04, 2004 | 5.193 | 5.193 | 5.017 | 5.070 | 3,396,507 | +0.04(+0.88%) |
Jun 03, 2004 | 5.220 | 5.360 | 5.026 | 5.026 | 8,053,866 | -0.33(-6.09%) |
Jun 02, 2004 | 5.035 | 5.352 | 4.973 | 5.352 | 6,873,905 | +0.34(+6.85%) |
Jun 01, 2004 | 5.352 | 5.572 | 4.867 | 5.008 | 8,520,807 | -0.36(-6.72%) |
May 28, 2004 | 5.484 | 5.519 | 5.264 | 5.369 | 7,665,431 | -0.11(-2.09%) |
May 27, 2004 | 5.950 | 6.135 | 5.404 | 5.484 | 14,114,887 | -0.41(-7.01%) |
May 26, 2004 | 5.598 | 5.950 | 5.598 | 5.897 | 5,475,016 | -0.09(-1.47%) |
May 25, 2004 | 5.783 | 6.038 | 5.466 | 5.985 | 5,710,076 | +0.14(+2.41%) |
May 24, 2004 | 5.994 | 6.293 | 5.765 | 5.845 | 12,516,951 | +0.00(+0.00%) |
May 21, 2004 | 5.431 | 5.853 | 5.369 | 5.845 | 11,909,361 | +0.57(+10.85%) |
May 20, 2004 | 4.656 | 5.299 | 4.656 | 5.272 | 12,742,355 | +0.72(+15.86%) |
May 19, 2004 | 4.709 | 5.008 | 4.507 | 4.551 | 9,100,903 | +0.02(+0.39%) |
May 18, 2004 | 4.577 | 4.595 | 4.410 | 4.533 | 7,073,065 | +0.20(+4.67%) |
May 17, 2004 | 4.093 | 4.436 | 4.031 | 4.331 | 5,363,563 | -0.05(-1.20%) |
May 14, 2004 | 4.533 | 4.577 | 4.366 | 4.383 | 6,761,317 | -0.11(-2.35%) |
May 13, 2004 | 4.278 | 4.577 | 4.243 | 4.489 | 11,174,413 | +0.22(+5.15%) |
May 12, 2004 | 4.049 | 4.278 | 3.987 | 4.269 | 9,259,504 | +0.22(+5.43%) |
May 11, 2004 | 4.128 | 4.366 | 4.040 | 4.049 | 17,295,420 | +0.05(+1.32%) |
May 10, 2004 | 4.753 | 4.841 | 3.987 | 3.996 | 22,672,390 | -0.74(-15.61%) |
May 07, 2004 | 5.061 | 5.184 | 4.709 | 4.735 | 11,565,802 | -0.33(-6.60%) |
May 06, 2004 | 5.396 | 5.396 | 5.070 | 5.070 | 8,581,248 | -0.32(-5.88%) |
May 05, 2004 | 5.352 | 5.492 | 5.316 | 5.387 | 5,654,748 | +0.04(+0.66%) |
May 04, 2004 | 5.492 | 5.580 | 5.343 | 5.352 | 4,954,565 | -0.14(-2.56%) |