Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.230 | 4.252 | 4.175 | 4.191 | 2,190,777 | -0.03(-0.72%) |
Jul 29, 2004 | 4.242 | 4.288 | 4.211 | 4.221 | 1,734,303 | -0.01(-0.24%) |
Jul 28, 2004 | 4.252 | 4.292 | 4.209 | 4.232 | 1,735,788 | -0.14(-3.23%) |
Jul 27, 2004 | 4.302 | 4.391 | 4.302 | 4.373 | 1,660,039 | +0.07(+1.69%) |
Jul 26, 2004 | 4.508 | 4.514 | 4.242 | 4.300 | 3,271,065 | -0.21(-4.57%) |
Jul 23, 2004 | 4.551 | 4.573 | 4.502 | 4.506 | 1,234,756 | -0.04(-0.98%) |
Jul 22, 2004 | 4.581 | 4.623 | 4.545 | 4.551 | 1,454,081 | -0.01(-0.22%) |
Jul 21, 2004 | 4.605 | 4.619 | 4.545 | 4.561 | 1,564,487 | -0.03(-0.66%) |
Jul 20, 2004 | 4.563 | 4.601 | 4.549 | 4.591 | 1,530,325 | +0.04(+0.89%) |
Jul 19, 2004 | 4.535 | 4.553 | 4.514 | 4.551 | 1,166,434 | +0.02(+0.36%) |
Jul 16, 2004 | 4.541 | 4.545 | 4.504 | 4.535 | 1,563,001 | +0.03(+0.72%) |
Jul 15, 2004 | 4.502 | 4.512 | 4.476 | 4.502 | 1,487,252 | +0.02(+0.36%) |
Jul 14, 2004 | 4.456 | 4.494 | 4.444 | 4.486 | 1,858,075 | +0.02(+0.36%) |
Jul 13, 2004 | 4.502 | 4.502 | 4.444 | 4.470 | 1,562,506 | +0.01(+0.14%) |
Jul 12, 2004 | 4.440 | 4.468 | 4.423 | 4.464 | 1,497,649 | +0.03(+0.73%) |
Jul 09, 2004 | 4.444 | 4.444 | 4.413 | 4.432 | 931,760 | -0.00(-0.05%) |
Jul 08, 2004 | 4.444 | 4.444 | 4.403 | 4.434 | 2,009,573 | -0.00(-0.05%) |
Jul 07, 2004 | 4.419 | 4.444 | 4.407 | 4.436 | 1,628,353 | +0.02(+0.50%) |
Jul 06, 2004 | 4.444 | 4.444 | 4.385 | 4.413 | 2,005,613 | -0.00(-0.05%) |
Jul 02, 2004 | 4.383 | 4.425 | 4.361 | 4.415 | 1,877,384 | +0.04(+0.83%) |
Jul 01, 2004 | 4.302 | 4.389 | 4.276 | 4.379 | 2,717,058 | +0.09(+2.02%) |
Jun 30, 2004 | 4.282 | 4.300 | 4.244 | 4.292 | 1,462,003 | +0.02(+0.47%) |
Jun 29, 2004 | 4.264 | 4.282 | 4.250 | 4.272 | 1,240,202 | -0.00(-0.05%) |
Jun 28, 2004 | 4.272 | 4.276 | 4.223 | 4.274 | 1,053,058 | +0.05(+1.24%) |
Jun 25, 2004 | 4.201 | 4.252 | 4.201 | 4.221 | 1,513,492 | -0.01(-0.24%) |
Jun 24, 2004 | 4.282 | 4.282 | 4.211 | 4.232 | 1,324,863 | -0.04(-0.90%) |
Jun 23, 2004 | 4.264 | 4.270 | 4.223 | 4.270 | 1,345,656 | +0.03(+0.67%) |
Jun 22, 2004 | 4.201 | 4.258 | 4.191 | 4.242 | 1,825,895 | +0.00(+0.10%) |
Jun 21, 2004 | 4.292 | 4.300 | 4.221 | 4.238 | 1,503,590 | -0.04(-0.99%) |
Jun 18, 2004 | 4.244 | 4.280 | 4.244 | 4.280 | 1,458,537 | +0.02(+0.47%) |
Jun 17, 2004 | 4.290 | 4.290 | 4.242 | 4.260 | 1,159,997 | -0.00(-0.09%) |
Jun 16, 2004 | 4.223 | 4.290 | 4.203 | 4.264 | 1,633,304 | +0.04(+1.00%) |
Jun 15, 2004 | 4.179 | 4.240 | 4.173 | 4.221 | 1,385,759 | +0.04(+0.92%) |
Jun 14, 2004 | 4.242 | 4.248 | 4.183 | 4.183 | 1,285,750 | -0.06(-1.38%) |
Jun 10, 2004 | 4.262 | 4.270 | 4.203 | 4.242 | 1,384,274 | +0.03(+0.62%) |
Jun 09, 2004 | 4.201 | 4.244 | 4.191 | 4.215 | 906,016 | -0.01(-0.33%) |
Jun 08, 2004 | 4.221 | 4.248 | 4.203 | 4.230 | 1,270,898 | -0.01(-0.19%) |
Jun 07, 2004 | 4.242 | 4.252 | 4.207 | 4.238 | 893,638 | +0.03(+0.62%) |
Jun 04, 2004 | 4.252 | 4.260 | 4.187 | 4.211 | 709,960 | +0.00(+0.00%) |
Jun 03, 2004 | 4.252 | 4.268 | 4.211 | 4.211 | 1,668,456 | -0.02(-0.48%) |
Jun 02, 2004 | 4.262 | 4.262 | 4.223 | 4.232 | 1,253,074 | -0.02(-0.57%) |
Jun 01, 2004 | 4.232 | 4.256 | 4.223 | 4.256 | 1,497,154 | +0.02(+0.57%) |
May 28, 2004 | 4.228 | 4.242 | 4.205 | 4.232 | 952,059 | +0.02(+0.48%) |
May 27, 2004 | 4.203 | 4.234 | 4.183 | 4.211 | 959,981 | -0.00(-0.10%) |
May 26, 2004 | 4.199 | 4.234 | 4.181 | 4.215 | 1,484,777 | +0.02(+0.38%) |
May 25, 2004 | 4.161 | 4.219 | 4.122 | 4.199 | 1,339,220 | +0.02(+0.53%) |
May 24, 2004 | 4.135 | 4.191 | 4.129 | 4.177 | 1,700,141 | +0.05(+1.32%) |
May 21, 2004 | 4.118 | 4.149 | 4.092 | 4.122 | 867,399 | +0.04(+0.89%) |
May 20, 2004 | 4.100 | 4.141 | 4.082 | 4.086 | 1,278,819 | -0.02(-0.49%) |
May 19, 2004 | 4.100 | 4.149 | 4.092 | 4.106 | 1,404,077 | -0.02(-0.39%) |
May 18, 2004 | 4.163 | 4.179 | 4.100 | 4.122 | 1,669,941 | -0.03(-0.73%) |
May 17, 2004 | 4.141 | 4.157 | 4.118 | 4.153 | 1,535,771 | +0.01(+0.34%) |
May 14, 2004 | 4.139 | 4.177 | 4.133 | 4.139 | 1,908,575 | +0.01(+0.15%) |
May 13, 2004 | 4.120 | 4.145 | 4.112 | 4.133 | 1,712,519 | +0.01(+0.29%) |
May 12, 2004 | 4.139 | 4.161 | 4.100 | 4.120 | 2,036,308 | -0.01(-0.24%) |
May 11, 2004 | 4.139 | 4.201 | 4.110 | 4.131 | 3,406,225 | +0.09(+2.25%) |
May 10, 2004 | 4.133 | 4.141 | 4.040 | 4.040 | 5,638,094 | -0.14(-3.43%) |
May 07, 2004 | 4.197 | 4.242 | 4.169 | 4.183 | 2,780,430 | -0.04(-0.91%) |
May 06, 2004 | 4.221 | 4.240 | 4.161 | 4.221 | 2,527,933 | -0.02(-0.43%) |
May 05, 2004 | 4.240 | 4.248 | 4.201 | 4.240 | 3,907,752 | +0.03(+0.67%) |
May 04, 2004 | 4.213 | 4.221 | 4.179 | 4.211 | 2,836,375 | -0.01(-0.33%) |