Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.049 | 4.097 | 4.040 | 4.065 | 444,597 | +0.04(+0.94%) |
Jul 29, 2004 | 4.065 | 4.081 | 4.005 | 4.027 | 403,025 | -0.03(-0.85%) |
Jul 28, 2004 | 4.093 | 4.093 | 4.021 | 4.062 | 438,250 | -0.03(-0.77%) |
Jul 27, 2004 | 4.097 | 4.097 | 4.068 | 4.093 | 566,774 | -0.01(-0.23%) |
Jul 26, 2004 | 4.097 | 4.125 | 4.033 | 4.103 | 661,342 | -0.02(-0.53%) |
Jul 23, 2004 | 4.169 | 4.216 | 3.977 | 4.125 | 718,147 | -0.04(-0.98%) |
Jul 22, 2004 | 4.412 | 4.475 | 4.144 | 4.166 | 813,667 | -0.20(-4.62%) |
Jul 21, 2004 | 4.487 | 4.487 | 4.364 | 4.368 | 395,726 | -0.08(-1.70%) |
Jul 20, 2004 | 4.443 | 4.443 | 4.386 | 4.443 | 272,914 | +0.02(+0.50%) |
Jul 19, 2004 | 4.443 | 4.471 | 4.421 | 4.421 | 410,007 | -0.01(-0.28%) |
Jul 16, 2004 | 4.386 | 4.459 | 4.352 | 4.434 | 515,364 | +0.05(+1.08%) |
Jul 15, 2004 | 4.292 | 4.393 | 4.273 | 4.386 | 286,877 | +0.10(+2.35%) |
Jul 14, 2004 | 4.260 | 4.323 | 4.260 | 4.286 | 208,176 | +0.01(+0.15%) |
Jul 13, 2004 | 4.264 | 4.295 | 4.204 | 4.279 | 207,859 | -0.01(-0.29%) |
Jul 12, 2004 | 4.197 | 4.333 | 4.175 | 4.292 | 342,413 | +0.07(+1.57%) |
Jul 09, 2004 | 4.295 | 4.336 | 4.223 | 4.226 | 343,682 | -0.08(-1.76%) |
Jul 08, 2004 | 4.383 | 4.386 | 4.292 | 4.301 | 357,010 | -0.09(-2.01%) |
Jul 07, 2004 | 4.191 | 4.390 | 4.191 | 4.390 | 452,530 | +0.18(+4.27%) |
Jul 06, 2004 | 4.210 | 4.238 | 4.106 | 4.210 | 600,095 | -0.01(-0.30%) |
Jul 02, 2004 | 4.223 | 4.238 | 4.185 | 4.223 | 429,682 | +0.06(+1.52%) |
Jul 01, 2004 | 4.229 | 4.229 | 4.090 | 4.160 | 416,036 | -0.08(-1.86%) |
Jun 30, 2004 | 4.097 | 4.238 | 4.097 | 4.238 | 686,412 | +0.11(+2.67%) |
Jun 29, 2004 | 4.241 | 4.245 | 4.043 | 4.128 | 1,276,035 | -0.18(-4.10%) |
Jun 28, 2004 | 4.349 | 4.396 | 4.200 | 4.304 | 1,348,390 | -0.29(-6.31%) |
Jun 25, 2004 | 4.572 | 4.613 | 4.512 | 4.594 | 1,559,105 | +0.01(+0.14%) |
Jun 24, 2004 | 4.717 | 4.717 | 4.528 | 4.588 | 935,209 | -0.11(-2.35%) |
Jun 23, 2004 | 4.695 | 4.720 | 4.664 | 4.698 | 693,394 | +0.00(+0.07%) |
Jun 22, 2004 | 4.711 | 4.717 | 4.651 | 4.695 | 522,029 | +0.02(+0.34%) |
Jun 21, 2004 | 4.648 | 4.705 | 4.616 | 4.679 | 777,490 | +0.08(+1.71%) |
Jun 18, 2004 | 4.560 | 4.601 | 4.553 | 4.601 | 491,881 | +0.04(+0.90%) |
Jun 17, 2004 | 4.553 | 4.582 | 4.535 | 4.560 | 396,995 | -0.01(-0.14%) |
Jun 16, 2004 | 4.591 | 4.591 | 4.538 | 4.566 | 417,305 | -0.00(-0.07%) |
Jun 15, 2004 | 4.512 | 4.594 | 4.512 | 4.569 | 611,202 | +0.06(+1.33%) |
Jun 14, 2004 | 4.538 | 4.588 | 4.478 | 4.509 | 766,383 | -0.02(-0.49%) |
Jun 10, 2004 | 4.506 | 4.569 | 4.465 | 4.531 | 623,578 | -0.02(-0.48%) |
Jun 09, 2004 | 4.494 | 4.563 | 4.396 | 4.553 | 498,228 | +0.03(+0.70%) |
Jun 08, 2004 | 4.585 | 4.585 | 4.449 | 4.522 | 560,427 | -0.05(-1.10%) |
Jun 07, 2004 | 4.468 | 4.594 | 4.456 | 4.572 | 443,328 | +0.12(+2.62%) |
Jun 04, 2004 | 4.494 | 4.503 | 4.449 | 4.456 | 304,966 | -0.01(-0.21%) |
Jun 03, 2004 | 4.459 | 4.522 | 4.431 | 4.465 | 580,102 | +0.02(+0.50%) |
Jun 02, 2004 | 4.364 | 4.468 | 4.349 | 4.443 | 559,475 | +0.09(+2.17%) |
Jun 01, 2004 | 4.317 | 4.408 | 4.317 | 4.349 | 448,405 | +0.03(+0.80%) |
May 28, 2004 | 4.399 | 4.399 | 4.207 | 4.314 | 850,478 | -0.09(-1.93%) |
May 27, 2004 | 4.393 | 4.412 | 4.336 | 4.399 | 338,922 | +0.01(+0.29%) |
May 26, 2004 | 4.333 | 4.393 | 4.298 | 4.386 | 394,457 | +0.08(+1.83%) |
May 25, 2004 | 4.245 | 4.355 | 4.226 | 4.308 | 529,327 | +0.09(+2.01%) |
May 24, 2004 | 4.317 | 4.349 | 4.182 | 4.223 | 652,774 | -0.06(-1.47%) |
May 21, 2004 | 4.119 | 4.298 | 4.119 | 4.286 | 1,020,892 | +0.19(+4.62%) |
May 20, 2004 | 4.065 | 4.131 | 4.062 | 4.097 | 699,106 | +0.09(+2.36%) |
May 19, 2004 | 4.027 | 4.112 | 3.993 | 4.002 | 700,375 | +0.04(+0.95%) |
May 18, 2004 | 3.885 | 3.993 | 3.885 | 3.964 | 519,172 | +0.07(+1.70%) |
May 17, 2004 | 3.923 | 3.926 | 3.813 | 3.898 | 398,900 | -0.04(-1.04%) |
May 14, 2004 | 3.917 | 3.989 | 3.873 | 3.939 | 600,095 | +0.04(+0.97%) |
May 13, 2004 | 3.901 | 3.939 | 3.876 | 3.901 | 397,313 | +0.05(+1.31%) |
May 12, 2004 | 3.929 | 3.939 | 3.781 | 3.851 | 835,246 | -0.05(-1.21%) |
May 11, 2004 | 3.703 | 3.955 | 3.703 | 3.898 | 942,191 | +0.22(+6.09%) |
May 10, 2004 | 3.545 | 3.759 | 3.545 | 3.674 | 1,285,873 | -0.11(-2.99%) |
May 07, 2004 | 4.033 | 4.033 | 3.750 | 3.788 | 1,354,736 | -0.28(-6.89%) |
May 06, 2004 | 4.112 | 4.112 | 3.993 | 4.068 | 707,992 | -0.04(-1.07%) |
May 05, 2004 | 4.128 | 4.197 | 4.074 | 4.112 | 807,955 | +0.09(+2.19%) |
May 04, 2004 | 3.914 | 4.093 | 3.895 | 4.024 | 953,298 | +0.14(+3.65%) |