Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.210 | 4.239 | 4.162 | 4.210 | 9,831,761 | +0.07(+1.57%) |
Jul 29, 2004 | 4.133 | 4.162 | 4.068 | 4.145 | 16,989,896 | +0.14(+3.55%) |
Jul 28, 2004 | 4.109 | 4.198 | 3.914 | 4.003 | 13,550,616 | -0.05(-1.17%) |
Jul 27, 2004 | 4.003 | 4.062 | 3.961 | 4.050 | 16,337,727 | +0.12(+3.16%) |
Jul 26, 2004 | 3.997 | 4.003 | 3.902 | 3.926 | 13,358,652 | -0.05(-1.19%) |
Jul 23, 2004 | 4.222 | 4.222 | 3.908 | 3.973 | 27,237,720 | -0.29(-6.80%) |
Jul 22, 2004 | 4.162 | 4.275 | 4.133 | 4.263 | 14,913,136 | +0.14(+3.30%) |
Jul 21, 2004 | 4.287 | 4.304 | 4.091 | 4.127 | 15,137,404 | -0.07(-1.69%) |
Jul 20, 2004 | 4.062 | 4.204 | 4.062 | 4.198 | 11,981,924 | +0.09(+2.16%) |
Jul 19, 2004 | 4.174 | 4.180 | 4.021 | 4.109 | 12,819,800 | -0.04(-0.86%) |
Jul 16, 2004 | 4.316 | 4.322 | 4.145 | 4.145 | 11,324,343 | -0.05(-1.27%) |
Jul 15, 2004 | 4.287 | 4.287 | 4.180 | 4.198 | 16,854,254 | -0.04(-0.84%) |
Jul 14, 2004 | 4.387 | 4.393 | 4.204 | 4.233 | 22,149,072 | -0.28(-6.16%) |
Jul 13, 2004 | 4.482 | 4.547 | 4.470 | 4.511 | 4,509,543 | +0.02(+0.53%) |
Jul 12, 2004 | 4.523 | 4.529 | 4.434 | 4.488 | 9,532,399 | -0.15(-3.31%) |
Jul 09, 2004 | 4.647 | 4.706 | 4.624 | 4.641 | 7,191,285 | +0.06(+1.29%) |
Jul 08, 2004 | 4.630 | 4.630 | 4.535 | 4.582 | 5,350,293 | -0.05(-1.15%) |
Jul 07, 2004 | 4.452 | 4.653 | 4.452 | 4.635 | 13,217,258 | +0.20(+4.53%) |
Jul 06, 2004 | 4.588 | 4.594 | 4.310 | 4.434 | 13,700,973 | -0.18(-3.97%) |
Jul 02, 2004 | 4.659 | 4.671 | 4.588 | 4.618 | 5,760,098 | -0.08(-1.76%) |
Jul 01, 2004 | 4.872 | 4.878 | 4.653 | 4.700 | 15,013,769 | -0.21(-4.33%) |
Jun 30, 2004 | 4.807 | 4.937 | 4.801 | 4.913 | 10,067,529 | +0.10(+2.09%) |
Jun 29, 2004 | 4.665 | 4.825 | 4.653 | 4.813 | 12,208,222 | +0.18(+3.96%) |
Jun 28, 2004 | 4.730 | 4.789 | 4.594 | 4.630 | 6,741,566 | -0.08(-1.76%) |
Jun 25, 2004 | 4.641 | 4.724 | 4.612 | 4.712 | 9,967,066 | +0.11(+2.31%) |
Jun 24, 2004 | 4.700 | 4.742 | 4.588 | 4.606 | 14,010,314 | -0.07(-1.39%) |
Jun 23, 2004 | 4.565 | 4.677 | 4.517 | 4.671 | 14,631,532 | +0.18(+3.95%) |
Jun 22, 2004 | 4.375 | 4.494 | 4.322 | 4.494 | 13,621,651 | +0.21(+4.83%) |
Jun 21, 2004 | 4.429 | 4.452 | 4.287 | 4.287 | 9,789,647 | -0.09(-2.03%) |
Jun 18, 2004 | 4.287 | 4.464 | 4.251 | 4.375 | 10,819,994 | +0.01(+0.27%) |
Jun 17, 2004 | 4.417 | 4.423 | 4.316 | 4.363 | 19,796,796 | -0.04(-0.94%) |
Jun 16, 2004 | 4.541 | 4.553 | 4.369 | 4.405 | 16,861,358 | -0.18(-3.87%) |
Jun 15, 2004 | 4.535 | 4.588 | 4.511 | 4.582 | 18,477,574 | +0.11(+2.38%) |
Jun 14, 2004 | 4.635 | 4.984 | 4.440 | 4.476 | 22,919,296 | -0.23(-4.96%) |
Jun 10, 2004 | 4.792 | 4.797 | 4.683 | 4.709 | 19,290,976 | -0.08(-1.73%) |
Jun 09, 2004 | 4.979 | 4.979 | 4.787 | 4.792 | 23,363,498 | -0.22(-4.35%) |
Jun 08, 2004 | 5.031 | 5.057 | 4.969 | 5.010 | 10,831,652 | -0.02(-0.31%) |
Jun 07, 2004 | 4.963 | 5.026 | 4.906 | 5.026 | 15,231,564 | +0.18(+3.75%) |
Jun 04, 2004 | 4.886 | 4.943 | 4.829 | 4.844 | 14,699,217 | +0.02(+0.43%) |
Jun 03, 2004 | 4.865 | 4.901 | 4.823 | 4.823 | 14,819,723 | -0.22(-4.32%) |
Jun 02, 2004 | 5.026 | 5.124 | 4.989 | 5.041 | 8,609,908 | -0.11(-2.21%) |
Jun 01, 2004 | 5.176 | 5.181 | 5.135 | 5.155 | 11,363,420 | -0.11(-2.07%) |
May 28, 2004 | 5.207 | 5.264 | 5.155 | 5.264 | 8,002,943 | +0.06(+1.10%) |
May 27, 2004 | 5.109 | 5.259 | 5.109 | 5.207 | 14,044,051 | +0.10(+2.03%) |
May 26, 2004 | 4.989 | 5.103 | 4.984 | 5.103 | 14,028,240 | +0.15(+2.93%) |
May 25, 2004 | 4.875 | 4.963 | 4.813 | 4.958 | 15,737,497 | +0.08(+1.70%) |
May 24, 2004 | 4.875 | 4.927 | 4.855 | 4.875 | 10,607,993 | +0.00(+0.00%) |
May 21, 2004 | 4.875 | 4.927 | 4.855 | 4.875 | 9,397,342 | +0.05(+1.08%) |
May 20, 2004 | 4.865 | 4.901 | 4.818 | 4.823 | 8,168,181 | -0.04(-0.75%) |
May 19, 2004 | 4.922 | 5.010 | 4.839 | 4.860 | 20,114,272 | +0.11(+2.29%) |
May 18, 2004 | 4.704 | 4.766 | 4.699 | 4.751 | 13,306,747 | +0.09(+2.00%) |
May 17, 2004 | 4.611 | 4.766 | 4.590 | 4.657 | 17,108,950 | -0.23(-4.67%) |
May 14, 2004 | 4.917 | 4.948 | 4.860 | 4.886 | 10,623,996 | -0.12(-2.48%) |
May 13, 2004 | 5.005 | 5.062 | 4.958 | 5.010 | 10,423,667 | -0.02(-0.31%) |
May 12, 2004 | 5.078 | 5.114 | 4.901 | 5.026 | 16,948,918 | -0.06(-1.12%) |
May 11, 2004 | 5.010 | 5.083 | 4.912 | 5.083 | 16,265,409 | +0.23(+4.70%) |
May 10, 2004 | 4.875 | 4.896 | 4.766 | 4.855 | 17,210,368 | -0.11(-2.19%) |
May 07, 2004 | 4.917 | 5.062 | 4.917 | 4.963 | 17,075,402 | +0.06(+1.27%) |
May 06, 2004 | 4.989 | 4.995 | 4.896 | 4.901 | 23,427,704 | -0.10(-2.07%) |
May 05, 2004 | 4.953 | 5.057 | 4.901 | 5.005 | 17,870,548 | -0.12(-2.33%) |
May 04, 2004 | 5.067 | 5.161 | 5.031 | 5.124 | 10,337,095 | +0.15(+2.92%) |