Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.832 | 4.190 | 3.832 | 4.162 | 2,288,413 | +0.30(+7.73%) |
Jul 29, 2004 | 4.053 | 4.053 | 3.797 | 3.864 | 1,496,380 | -0.07(-1.79%) |
Jul 28, 2004 | 3.934 | 4.018 | 3.853 | 3.934 | 803,137 | -0.05(-1.15%) |
Jul 27, 2004 | 3.881 | 4.022 | 3.864 | 3.980 | 1,098,939 | +0.14(+3.66%) |
Jul 26, 2004 | 3.976 | 4.018 | 3.786 | 3.839 | 953,458 | -0.01(-0.18%) |
Jul 23, 2004 | 3.846 | 3.955 | 3.797 | 3.846 | 1,184,634 | -0.07(-1.79%) |
Jul 22, 2004 | 3.948 | 4.039 | 3.741 | 3.916 | 1,684,566 | -0.12(-3.04%) |
Jul 21, 2004 | 4.215 | 4.285 | 4.039 | 4.039 | 1,168,691 | -0.19(-4.56%) |
Jul 20, 2004 | 4.194 | 4.320 | 4.110 | 4.233 | 1,830,901 | +0.10(+2.38%) |
Jul 19, 2004 | 4.759 | 4.759 | 4.057 | 4.134 | 4,044,724 | -0.58(-12.23%) |
Jul 16, 2004 | 4.900 | 5.009 | 4.675 | 4.710 | 1,680,865 | -0.18(-3.73%) |
Jul 15, 2004 | 5.093 | 5.107 | 4.840 | 4.893 | 1,675,740 | -0.12(-2.45%) |
Jul 14, 2004 | 5.076 | 5.220 | 4.963 | 5.016 | 3,510,343 | -0.12(-2.39%) |
Jul 13, 2004 | 5.532 | 5.553 | 5.054 | 5.139 | 5,034,339 | -0.35(-6.34%) |
Jul 12, 2004 | 5.515 | 5.775 | 5.462 | 5.486 | 15,617,470 | +0.54(+10.86%) |
Jul 09, 2004 | 5.149 | 5.262 | 4.780 | 4.949 | 2,278,164 | -0.14(-2.76%) |
Jul 08, 2004 | 5.511 | 5.511 | 4.991 | 5.090 | 2,136,953 | -0.27(-4.98%) |
Jul 07, 2004 | 5.378 | 5.792 | 5.286 | 5.357 | 6,800,899 | +0.06(+1.06%) |
Jul 06, 2004 | 4.809 | 5.342 | 4.745 | 5.300 | 3,022,938 | +0.54(+11.28%) |
Jul 02, 2004 | 4.763 | 4.868 | 4.742 | 4.763 | 461,213 | -0.05(-1.09%) |
Jul 01, 2004 | 4.900 | 4.953 | 4.745 | 4.816 | 901,073 | -0.10(-2.07%) |
Jun 30, 2004 | 4.868 | 4.960 | 4.791 | 4.917 | 1,763,712 | +0.03(+0.57%) |
Jun 29, 2004 | 4.780 | 5.051 | 4.777 | 4.889 | 1,400,151 | -0.01(-0.14%) |
Jun 28, 2004 | 5.213 | 5.213 | 4.763 | 4.896 | 1,688,267 | -0.22(-4.39%) |
Jun 25, 2004 | 5.255 | 5.255 | 4.373 | 5.121 | 4,251,416 | +0.02(+0.48%) |
Jun 24, 2004 | 5.290 | 5.374 | 5.079 | 5.097 | 1,878,161 | -0.16(-3.07%) |
Jun 23, 2004 | 5.371 | 5.508 | 5.195 | 5.258 | 4,337,680 | +0.18(+3.53%) |
Jun 22, 2004 | 4.988 | 5.146 | 4.868 | 5.079 | 959,152 | +0.12(+2.34%) |
Jun 21, 2004 | 5.009 | 5.195 | 4.851 | 4.963 | 1,893,820 | -0.02(-0.35%) |
Jun 18, 2004 | 4.566 | 5.040 | 4.549 | 4.981 | 1,993,180 | +0.41(+9.08%) |
Jun 17, 2004 | 4.580 | 4.594 | 4.482 | 4.566 | 502,209 | -0.02(-0.46%) |
Jun 16, 2004 | 4.640 | 4.640 | 4.507 | 4.587 | 575,662 | +0.01(+0.23%) |
Jun 15, 2004 | 4.566 | 4.612 | 4.528 | 4.577 | 462,636 | +0.01(+0.31%) |
Jun 14, 2004 | 4.633 | 4.633 | 4.391 | 4.563 | 756,731 | +0.02(+0.39%) |
Jun 10, 2004 | 4.587 | 4.615 | 4.464 | 4.545 | 536,373 | +0.03(+0.70%) |
Jun 09, 2004 | 4.496 | 4.619 | 4.405 | 4.514 | 743,065 | +0.02(+0.39%) |
Jun 08, 2004 | 4.566 | 4.619 | 4.391 | 4.496 | 1,004,704 | -0.05(-1.16%) |
Jun 07, 2004 | 4.605 | 4.714 | 4.478 | 4.549 | 826,767 | -0.05(-1.14%) |
Jun 04, 2004 | 4.914 | 4.984 | 4.471 | 4.601 | 2,011,970 | -0.31(-6.29%) |
Jun 03, 2004 | 4.917 | 5.016 | 4.784 | 4.910 | 852,674 | -0.10(-2.03%) |
Jun 02, 2004 | 5.234 | 5.234 | 4.970 | 5.012 | 1,376,236 | -0.06(-1.18%) |
Jun 01, 2004 | 4.910 | 5.093 | 4.854 | 5.072 | 1,759,727 | +0.22(+4.64%) |
May 28, 2004 | 4.882 | 4.921 | 4.759 | 4.847 | 938,938 | +0.02(+0.36%) |
May 27, 2004 | 4.914 | 4.917 | 4.777 | 4.830 | 969,401 | -0.02(-0.36%) |
May 26, 2004 | 4.780 | 4.921 | 4.724 | 4.847 | 1,620,509 | +0.07(+1.47%) |
May 25, 2004 | 4.626 | 4.777 | 4.450 | 4.777 | 1,244,990 | +0.21(+4.62%) |
May 24, 2004 | 4.496 | 4.651 | 4.426 | 4.566 | 1,307,909 | +0.19(+4.33%) |
May 21, 2004 | 4.264 | 4.443 | 4.254 | 4.377 | 1,524,280 | +0.23(+5.50%) |
May 20, 2004 | 4.222 | 4.299 | 4.110 | 4.148 | 786,339 | +0.02(+0.51%) |
May 19, 2004 | 3.923 | 4.524 | 3.920 | 4.127 | 1,933,963 | +0.25(+6.33%) |
May 18, 2004 | 3.895 | 3.916 | 3.829 | 3.881 | 393,169 | +0.02(+0.45%) |
May 17, 2004 | 3.864 | 4.039 | 3.776 | 3.864 | 567,690 | +0.00(+0.09%) |
May 14, 2004 | 3.952 | 4.029 | 3.832 | 3.860 | 1,100,078 | -0.11(-2.83%) |
May 13, 2004 | 4.099 | 4.099 | 3.906 | 3.973 | 502,779 | -0.13(-3.08%) |
May 12, 2004 | 4.067 | 4.131 | 3.888 | 4.099 | 602,139 | +0.12(+3.00%) |
May 11, 2004 | 4.029 | 4.141 | 3.937 | 3.980 | 734,524 | +0.05(+1.34%) |
May 10, 2004 | 4.022 | 4.229 | 3.846 | 3.927 | 1,514,600 | -0.18(-4.28%) |
May 07, 2004 | 4.180 | 4.317 | 3.955 | 4.103 | 1,347,482 | -0.06(-1.43%) |
May 06, 2004 | 4.257 | 4.615 | 3.920 | 4.162 | 4,068,639 | +0.01(+0.25%) |
May 05, 2004 | 3.853 | 4.303 | 3.758 | 4.152 | 1,794,460 | +0.32(+8.34%) |
May 04, 2004 | 3.741 | 4.032 | 3.586 | 3.832 | 3,292,833 | -0.25(-6.11%) |