Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.136 | 4.203 | 4.111 | 4.177 | 1,864,150 | +0.09(+2.16%) |
Jul 29, 2004 | 4.068 | 4.099 | 3.978 | 4.089 | 1,686,234 | +0.05(+1.31%) |
Jul 28, 2004 | 4.006 | 4.077 | 4.004 | 4.036 | 1,784,723 | +0.07(+1.68%) |
Jul 27, 2004 | 3.902 | 3.992 | 3.858 | 3.970 | 1,041,287 | +0.08(+1.97%) |
Jul 26, 2004 | 4.009 | 4.009 | 3.865 | 3.893 | 1,895,921 | -0.11(-2.74%) |
Jul 23, 2004 | 3.995 | 4.050 | 3.918 | 4.002 | 1,783,929 | +0.01(+0.19%) |
Jul 22, 2004 | 4.069 | 4.097 | 3.989 | 3.995 | 1,668,760 | -0.06(-1.40%) |
Jul 21, 2004 | 4.089 | 4.141 | 4.043 | 4.052 | 1,371,703 | -0.03(-0.83%) |
Jul 20, 2004 | 4.103 | 4.118 | 4.050 | 4.086 | 1,135,011 | -0.04(-1.07%) |
Jul 19, 2004 | 4.072 | 4.151 | 4.036 | 4.130 | 1,217,615 | +0.07(+1.71%) |
Jul 16, 2004 | 4.020 | 4.062 | 4.004 | 4.060 | 2,324,032 | +0.10(+2.61%) |
Jul 15, 2004 | 3.966 | 3.990 | 3.923 | 3.957 | 2,371,688 | -0.02(-0.57%) |
Jul 14, 2004 | 3.928 | 3.989 | 3.909 | 3.980 | 2,084,957 | +0.06(+1.64%) |
Jul 13, 2004 | 3.893 | 3.926 | 3.851 | 3.916 | 2,826,804 | -0.01(-0.19%) |
Jul 12, 2004 | 4.004 | 4.004 | 3.922 | 3.923 | 1,930,074 | -0.08(-1.92%) |
Jul 09, 2004 | 3.980 | 4.015 | 3.904 | 4.000 | 1,946,754 | +0.05(+1.28%) |
Jul 08, 2004 | 3.934 | 3.980 | 3.903 | 3.950 | 2,030,152 | +0.03(+0.71%) |
Jul 07, 2004 | 3.934 | 3.941 | 3.892 | 3.922 | 1,544,059 | -0.01(-0.32%) |
Jul 06, 2004 | 3.878 | 3.934 | 3.854 | 3.934 | 2,370,894 | +0.08(+2.12%) |
Jul 02, 2004 | 3.767 | 3.880 | 3.767 | 3.853 | 2,411,402 | +0.08(+2.17%) |
Jul 01, 2004 | 3.790 | 3.791 | 3.742 | 3.771 | 2,502,743 | +0.01(+0.17%) |
Jun 30, 2004 | 3.683 | 3.788 | 3.652 | 3.764 | 3,567,858 | +0.10(+2.71%) |
Jun 29, 2004 | 3.681 | 3.688 | 3.610 | 3.665 | 3,579,772 | -0.02(-0.58%) |
Jun 28, 2004 | 3.805 | 3.805 | 3.654 | 3.686 | 3,696,530 | -0.13(-3.40%) |
Jun 25, 2004 | 3.797 | 3.846 | 3.777 | 3.816 | 2,246,988 | +0.02(+0.53%) |
Jun 24, 2004 | 3.830 | 3.834 | 3.773 | 3.796 | 3,613,131 | +0.03(+0.67%) |
Jun 23, 2004 | 3.753 | 3.788 | 3.737 | 3.771 | 9,338,226 | +0.05(+1.46%) |
Jun 22, 2004 | 3.733 | 3.739 | 3.707 | 3.717 | 7,769,543 | +0.02(+0.48%) |
Jun 21, 2004 | 3.679 | 3.739 | 3.656 | 3.699 | 6,376,395 | +0.07(+1.91%) |
Jun 18, 2004 | 3.605 | 3.712 | 3.605 | 3.630 | 1,505,140 | +0.04(+1.05%) |
Jun 17, 2004 | 3.592 | 3.605 | 3.547 | 3.592 | 991,248 | +0.03(+0.81%) |
Jun 16, 2004 | 3.528 | 3.592 | 3.525 | 3.563 | 1,294,659 | +0.01(+0.32%) |
Jun 15, 2004 | 3.462 | 3.582 | 3.453 | 3.552 | 3,455,072 | +0.16(+4.64%) |
Jun 14, 2004 | 3.422 | 3.457 | 3.384 | 3.394 | 1,768,838 | -0.03(-0.81%) |
Jun 10, 2004 | 3.330 | 3.426 | 3.330 | 3.422 | 2,559,136 | +0.12(+3.54%) |
Jun 09, 2004 | 3.349 | 3.349 | 3.294 | 3.305 | 2,200,920 | -0.03(-0.94%) |
Jun 08, 2004 | 3.372 | 3.431 | 3.336 | 3.336 | 1,900,686 | -0.02(-0.64%) |
Jun 07, 2004 | 3.306 | 3.398 | 3.306 | 3.358 | 1,451,130 | +0.03(+0.98%) |
Jun 04, 2004 | 3.290 | 3.325 | 3.284 | 3.325 | 1,274,802 | +0.05(+1.58%) |
Jun 03, 2004 | 3.475 | 3.475 | 3.263 | 3.273 | 2,762,469 | -0.10(-3.02%) |
Jun 02, 2004 | 3.443 | 3.447 | 3.375 | 3.375 | 1,375,674 | -0.07(-1.97%) |
Jun 01, 2004 | 3.425 | 3.510 | 3.357 | 3.443 | 2,297,027 | +1.81(+110.51%) |
May 28, 2004 | 1.637 | 1.652 | 1.632 | 1.636 | 3,318,457 | +0.00(+0.21%) |
May 27, 2004 | 1.715 | 1.719 | 1.629 | 1.632 | 4,965,772 | -0.08(-4.53%) |
May 26, 2004 | 1.752 | 1.752 | 1.706 | 1.710 | 5,650,432 | -0.04(-2.41%) |
May 25, 2004 | 1.791 | 1.791 | 1.743 | 1.752 | 3,728,300 | -0.02(-1.31%) |
May 24, 2004 | 1.719 | 1.787 | 1.719 | 1.775 | 1,274,008 | +0.05(+3.09%) |
May 21, 2004 | 1.731 | 1.750 | 1.716 | 1.722 | 1,223,174 | -0.01(-0.53%) |
May 20, 2004 | 1.756 | 1.773 | 1.720 | 1.731 | 3,267,624 | -0.02(-1.01%) |
May 19, 2004 | 1.798 | 1.798 | 1.739 | 1.749 | 3,129,421 | -0.03(-1.59%) |
May 18, 2004 | 1.797 | 1.806 | 1.758 | 1.777 | 2,277,964 | -0.02(-0.95%) |
May 17, 2004 | 1.809 | 1.827 | 1.785 | 1.794 | 3,760,071 | +0.00(+0.16%) |
May 14, 2004 | 1.773 | 1.799 | 1.756 | 1.791 | 1,432,862 | +0.03(+1.77%) |
May 13, 2004 | 1.794 | 1.797 | 1.755 | 1.760 | 2,538,485 | -0.00(-0.14%) |
May 12, 2004 | 1.738 | 1.775 | 1.730 | 1.763 | 2,408,225 | +0.02(+1.16%) |
May 11, 2004 | 1.697 | 1.752 | 1.679 | 1.742 | 1,806,168 | +0.07(+4.02%) |
May 10, 2004 | 1.736 | 1.736 | 1.671 | 1.675 | 3,445,540 | -0.09(-5.10%) |
May 07, 2004 | 1.840 | 1.840 | 1.765 | 1.765 | 2,489,240 | -0.07(-3.79%) |
May 06, 2004 | 1.855 | 1.855 | 1.815 | 1.835 | 1,590,127 | -0.01(-0.70%) |
May 05, 2004 | 1.854 | 1.866 | 1.809 | 1.848 | 1,702,913 | -0.01(-0.39%) |
May 04, 2004 | 1.818 | 1.872 | 1.806 | 1.855 | 2,297,027 | +0.07(+4.13%) |