Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.535 | 4.570 | 4.473 | 4.552 | 1,514,459 | -0.04(-0.76%) |
Jul 29, 2004 | 4.578 | 4.675 | 4.438 | 4.587 | 2,983,540 | +0.10(+2.15%) |
Jul 28, 2004 | 4.570 | 4.578 | 4.315 | 4.491 | 4,360,954 | -0.11(-2.48%) |
Jul 27, 2004 | 4.631 | 4.692 | 4.385 | 4.605 | 6,226,237 | -0.11(-2.42%) |
Jul 26, 2004 | 4.877 | 4.955 | 4.613 | 4.719 | 3,035,645 | -0.18(-3.76%) |
Jul 23, 2004 | 5.105 | 5.105 | 4.868 | 4.903 | 1,842,252 | -0.02(-0.36%) |
Jul 22, 2004 | 4.903 | 5.157 | 4.701 | 4.920 | 4,376,688 | +0.11(+2.19%) |
Jul 21, 2004 | 5.622 | 5.683 | 4.780 | 4.815 | 10,556,179 | +0.08(+1.67%) |
Jul 20, 2004 | 5.043 | 5.087 | 4.499 | 4.736 | 8,562,629 | -0.47(-9.09%) |
Jul 19, 2004 | 4.824 | 5.622 | 4.622 | 5.210 | 12,709,008 | +0.39(+8.00%) |
Jul 16, 2004 | 5.201 | 5.210 | 4.815 | 4.824 | 3,663,183 | -0.38(-7.25%) |
Jul 15, 2004 | 5.122 | 5.298 | 5.105 | 5.201 | 2,221,123 | +0.06(+1.19%) |
Jul 14, 2004 | 5.280 | 5.350 | 5.043 | 5.140 | 3,374,839 | -0.20(-3.78%) |
Jul 13, 2004 | 5.613 | 5.692 | 5.333 | 5.341 | 3,987,783 | -0.58(-9.78%) |
Jul 12, 2004 | 5.683 | 5.955 | 5.622 | 5.920 | 2,893,127 | +0.21(+3.69%) |
Jul 09, 2004 | 5.491 | 5.710 | 5.262 | 5.710 | 3,198,686 | +0.23(+4.16%) |
Jul 08, 2004 | 5.631 | 5.648 | 5.482 | 5.482 | 3,328,207 | -0.24(-4.14%) |
Jul 07, 2004 | 5.701 | 5.841 | 5.605 | 5.719 | 1,934,262 | -0.06(-1.06%) |
Jul 06, 2004 | 5.894 | 5.982 | 5.491 | 5.780 | 3,975,013 | -0.22(-3.65%) |
Jul 02, 2004 | 6.140 | 6.140 | 5.859 | 5.999 | 2,658,256 | -0.18(-2.84%) |
Jul 01, 2004 | 6.210 | 6.359 | 6.096 | 6.175 | 3,094,477 | -0.07(-1.12%) |
Jun 30, 2004 | 6.096 | 6.262 | 6.069 | 6.245 | 2,717,088 | +0.14(+2.30%) |
Jun 29, 2004 | 6.078 | 6.210 | 5.964 | 6.104 | 4,272,934 | -0.06(-1.00%) |
Jun 28, 2004 | 5.964 | 6.280 | 5.964 | 6.166 | 7,991,415 | +0.37(+6.35%) |
Jun 25, 2004 | 5.701 | 5.885 | 5.701 | 5.797 | 7,986,398 | +0.10(+1.69%) |
Jun 24, 2004 | 5.736 | 5.789 | 5.613 | 5.701 | 3,360,131 | -0.11(-1.81%) |
Jun 23, 2004 | 5.569 | 5.833 | 5.534 | 5.806 | 4,175,908 | +0.21(+3.76%) |
Jun 22, 2004 | 5.543 | 5.596 | 5.403 | 5.596 | 2,415,062 | +0.07(+1.27%) |
Jun 21, 2004 | 5.561 | 5.692 | 5.254 | 5.526 | 3,660,332 | +0.05(+0.96%) |
Jun 18, 2004 | 5.394 | 5.692 | 5.394 | 5.473 | 7,238,917 | +0.32(+6.30%) |
Jun 17, 2004 | 5.078 | 5.254 | 4.947 | 5.148 | 4,411,348 | +0.14(+2.80%) |
Jun 16, 2004 | 5.096 | 5.166 | 4.833 | 5.008 | 7,203,116 | -0.21(-4.03%) |
Jun 15, 2004 | 5.175 | 5.289 | 5.166 | 5.219 | 2,951,958 | +0.05(+1.02%) |
Jun 14, 2004 | 5.245 | 5.280 | 5.096 | 5.166 | 3,173,603 | +0.07(+1.38%) |
Jun 10, 2004 | 5.324 | 5.341 | 5.087 | 5.096 | 4,815,987 | -0.24(-4.44%) |
Jun 09, 2004 | 5.394 | 5.613 | 5.315 | 5.333 | 8,443,712 | -0.18(-3.34%) |
Jun 08, 2004 | 5.043 | 5.561 | 5.034 | 5.517 | 8,753,832 | +0.41(+8.08%) |
Jun 07, 2004 | 5.105 | 5.166 | 5.052 | 5.105 | 4,509,971 | +0.05(+1.04%) |
Jun 04, 2004 | 5.175 | 5.175 | 4.999 | 5.052 | 3,408,588 | +0.04(+0.88%) |
Jun 03, 2004 | 5.201 | 5.341 | 5.008 | 5.008 | 8,082,513 | -0.32(-6.09%) |
Jun 02, 2004 | 5.017 | 5.333 | 4.955 | 5.333 | 6,898,354 | +0.34(+6.85%) |
Jun 01, 2004 | 5.333 | 5.552 | 4.850 | 4.991 | 8,551,114 | -0.36(-6.72%) |
May 28, 2004 | 5.464 | 5.499 | 5.245 | 5.350 | 7,692,696 | -0.11(-2.09%) |
May 27, 2004 | 5.929 | 6.113 | 5.385 | 5.464 | 14,165,091 | -0.41(-7.01%) |
May 26, 2004 | 5.578 | 5.929 | 5.578 | 5.876 | 5,494,490 | -0.09(-1.47%) |
May 25, 2004 | 5.762 | 6.017 | 5.447 | 5.964 | 5,730,386 | +0.14(+2.41%) |
May 24, 2004 | 5.973 | 6.271 | 5.745 | 5.824 | 12,561,472 | +0.00(+0.00%) |
May 21, 2004 | 5.412 | 5.833 | 5.350 | 5.824 | 11,951,721 | +0.57(+10.85%) |
May 20, 2004 | 4.640 | 5.280 | 4.640 | 5.254 | 12,787,678 | +0.72(+15.86%) |
May 19, 2004 | 4.692 | 4.991 | 4.491 | 4.535 | 9,133,274 | +0.02(+0.39%) |
May 18, 2004 | 4.561 | 4.578 | 4.394 | 4.517 | 7,098,222 | +0.20(+4.67%) |
May 17, 2004 | 4.078 | 4.420 | 4.017 | 4.315 | 5,382,641 | -0.05(-1.20%) |
May 14, 2004 | 4.517 | 4.561 | 4.350 | 4.368 | 6,785,366 | -0.11(-2.35%) |
May 13, 2004 | 4.263 | 4.561 | 4.228 | 4.473 | 11,214,159 | +0.22(+5.15%) |
May 12, 2004 | 4.035 | 4.263 | 3.973 | 4.254 | 9,292,439 | +0.22(+5.43%) |
May 11, 2004 | 4.114 | 4.350 | 4.026 | 4.035 | 17,356,938 | +0.05(+1.32%) |
May 10, 2004 | 4.736 | 4.824 | 3.973 | 3.982 | 22,753,032 | -0.74(-15.61%) |
May 07, 2004 | 5.043 | 5.166 | 4.692 | 4.719 | 11,606,940 | -0.33(-6.60%) |
May 06, 2004 | 5.376 | 5.376 | 5.052 | 5.052 | 8,611,770 | -0.32(-5.88%) |
May 05, 2004 | 5.333 | 5.473 | 5.298 | 5.368 | 5,674,861 | +0.04(+0.66%) |
May 04, 2004 | 5.473 | 5.561 | 5.324 | 5.333 | 4,972,187 | -0.14(-2.56%) |