Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.237 | 4.285 | 4.209 | 4.247 | 102,599 | -0.01(-0.22%) |
Jul 29, 2004 | 4.390 | 4.428 | 4.237 | 4.257 | 109,950 | +0.07(+1.59%) |
Jul 28, 2004 | 4.342 | 4.495 | 4.057 | 4.190 | 88,842 | -0.27(-5.98%) |
Jul 27, 2004 | 3.895 | 4.856 | 3.885 | 4.457 | 184,616 | +0.62(+16.13%) |
Jul 26, 2004 | 3.952 | 4.018 | 3.809 | 3.838 | 71,830 | -0.12(-3.12%) |
Jul 23, 2004 | 3.971 | 4.057 | 3.952 | 3.961 | 56,813 | -0.13(-3.26%) |
Jul 22, 2004 | 4.437 | 4.485 | 3.866 | 4.095 | 143,975 | -0.32(-7.33%) |
Jul 21, 2004 | 4.495 | 4.685 | 4.380 | 4.418 | 113,626 | -0.19(-4.13%) |
Jul 20, 2004 | 4.628 | 4.685 | 4.495 | 4.609 | 73,195 | -0.05(-1.02%) |
Jul 19, 2004 | 4.656 | 4.733 | 4.571 | 4.656 | 30,034 | -0.07(-1.41%) |
Jul 16, 2004 | 4.837 | 4.837 | 4.704 | 4.723 | 32,974 | -0.05(-1.00%) |
Jul 15, 2004 | 4.837 | 4.837 | 4.580 | 4.771 | 55,553 | -0.05(-0.99%) |
Jul 14, 2004 | 4.875 | 4.875 | 4.666 | 4.818 | 55,448 | +0.03(+0.60%) |
Jul 13, 2004 | 4.714 | 4.828 | 4.542 | 4.790 | 71,620 | +0.13(+2.86%) |
Jul 12, 2004 | 5.523 | 5.561 | 4.571 | 4.656 | 267,473 | -0.85(-15.41%) |
Jul 09, 2004 | 5.561 | 5.637 | 5.409 | 5.505 | 63,324 | -0.01(-0.16%) |
Jul 08, 2004 | 5.542 | 5.552 | 5.399 | 5.513 | 77,711 | +0.02(+0.35%) |
Jul 07, 2004 | 5.580 | 5.580 | 5.342 | 5.494 | 104,070 | +0.00(+0.00%) |
Jul 06, 2004 | 5.409 | 5.599 | 5.390 | 5.494 | 95,878 | -0.10(-1.87%) |
Jul 02, 2004 | 5.075 | 5.675 | 5.028 | 5.599 | 265,478 | +0.54(+10.73%) |
Jul 01, 2004 | 4.647 | 5.095 | 4.523 | 5.056 | 79,706 | +0.45(+9.71%) |
Jun 30, 2004 | 4.618 | 4.637 | 4.523 | 4.609 | 33,079 | +0.07(+1.47%) |
Jun 29, 2004 | 4.333 | 4.561 | 4.333 | 4.542 | 56,393 | +0.21(+4.84%) |
Jun 28, 2004 | 4.580 | 4.580 | 4.315 | 4.333 | 54,817 | -0.23(-5.01%) |
Jun 25, 2004 | 4.570 | 4.580 | 4.533 | 4.561 | 15,542 | +0.06(+1.27%) |
Jun 24, 2004 | 4.580 | 4.618 | 4.428 | 4.504 | 78,236 | -0.10(-2.27%) |
Jun 23, 2004 | 4.390 | 4.647 | 4.390 | 4.609 | 35,075 | +0.10(+2.11%) |
Jun 22, 2004 | 4.428 | 4.514 | 4.390 | 4.514 | 35,810 | +0.10(+2.38%) |
Jun 21, 2004 | 4.447 | 4.476 | 4.342 | 4.409 | 60,593 | -0.08(-1.70%) |
Jun 18, 2004 | 4.295 | 4.495 | 4.295 | 4.485 | 32,449 | +0.11(+2.61%) |
Jun 17, 2004 | 4.428 | 4.533 | 4.314 | 4.371 | 56,288 | -0.08(-1.71%) |
Jun 16, 2004 | 4.428 | 4.523 | 4.380 | 4.447 | 18,692 | -0.05(-1.06%) |
Jun 15, 2004 | 4.647 | 4.647 | 4.399 | 4.495 | 52,927 | +0.02(+0.43%) |
Jun 14, 2004 | 4.647 | 4.733 | 4.285 | 4.476 | 69,835 | -0.16(-3.49%) |
Jun 10, 2004 | 4.171 | 4.666 | 4.133 | 4.637 | 84,012 | +0.62(+15.40%) |
Jun 09, 2004 | 4.066 | 4.142 | 4.018 | 4.018 | 14,072 | +0.06(+1.44%) |
Jun 08, 2004 | 4.028 | 4.075 | 3.923 | 3.961 | 18,692 | +0.02(+0.48%) |
Jun 07, 2004 | 3.876 | 4.028 | 3.818 | 3.942 | 32,239 | +0.05(+1.22%) |
Jun 04, 2004 | 4.009 | 4.152 | 3.847 | 3.895 | 49,462 | -0.07(-1.68%) |
Jun 03, 2004 | 4.123 | 4.152 | 3.923 | 3.961 | 23,523 | -0.24(-5.67%) |
Jun 02, 2004 | 4.095 | 4.266 | 4.009 | 4.199 | 35,495 | +0.10(+2.56%) |
Jun 01, 2004 | 4.199 | 4.199 | 3.990 | 4.095 | 27,513 | +0.00(+0.00%) |
May 28, 2004 | 3.971 | 4.266 | 3.933 | 4.095 | 50,197 | +0.03(+0.70%) |
May 27, 2004 | 3.980 | 4.152 | 3.847 | 4.066 | 71,725 | +0.15(+3.89%) |
May 26, 2004 | 3.971 | 3.971 | 3.847 | 3.914 | 63,429 | -0.04(-0.96%) |
May 25, 2004 | 3.838 | 3.990 | 3.838 | 3.952 | 107,640 | -0.01(-0.24%) |
May 24, 2004 | 3.914 | 3.990 | 3.790 | 3.961 | 79,706 | +0.29(+7.77%) |
May 21, 2004 | 4.047 | 4.057 | 3.666 | 3.676 | 63,429 | -0.35(-8.75%) |
May 20, 2004 | 4.038 | 4.104 | 4.009 | 4.028 | 39,380 | -0.02(-0.47%) |
May 19, 2004 | 4.152 | 4.152 | 3.853 | 4.047 | 97,559 | -0.03(-0.70%) |
May 18, 2004 | 4.104 | 4.266 | 3.952 | 4.076 | 130,638 | -0.07(-1.61%) |
May 17, 2004 | 4.180 | 4.304 | 3.971 | 4.142 | 53,662 | -0.04(-0.91%) |
May 14, 2004 | 4.237 | 4.380 | 4.180 | 4.180 | 46,731 | -0.08(-1.79%) |
May 13, 2004 | 4.276 | 4.285 | 4.076 | 4.257 | 55,553 | +0.00(+0.00%) |
May 12, 2004 | 4.085 | 4.257 | 3.991 | 4.257 | 69,520 | +0.01(+0.22%) |
May 11, 2004 | 4.199 | 4.542 | 4.123 | 4.247 | 53,137 | +0.01(+0.22%) |
May 10, 2004 | 4.209 | 4.314 | 4.114 | 4.237 | 91,258 | +0.00(+0.00%) |
May 07, 2004 | 4.161 | 4.376 | 4.161 | 4.237 | 49,777 | +0.00(+0.00%) |
May 06, 2004 | 4.247 | 4.409 | 4.171 | 4.237 | 104,910 | -0.07(-1.55%) |
May 05, 2004 | 4.152 | 4.304 | 3.999 | 4.304 | 215,491 | +0.27(+6.60%) |
May 04, 2004 | 4.276 | 4.295 | 3.990 | 4.038 | 138,725 | -0.23(-5.34%) |