Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.128 | 5.128 | 4.933 | 5.033 | 458,104 | -0.11(-2.06%) |
Jul 29, 2004 | 5.070 | 5.155 | 5.070 | 5.139 | 870,625 | +0.07(+1.36%) |
Jul 28, 2004 | 5.128 | 5.181 | 5.017 | 5.070 | 483,260 | -0.06(-1.13%) |
Jul 27, 2004 | 5.128 | 5.266 | 5.081 | 5.128 | 912,236 | +0.05(+1.04%) |
Jul 26, 2004 | 5.155 | 5.181 | 5.007 | 5.076 | 1,598,825 | +0.01(+0.10%) |
Jul 23, 2004 | 4.653 | 5.076 | 4.653 | 5.070 | 1,406,656 | +0.36(+7.75%) |
Jul 22, 2004 | 4.769 | 4.811 | 4.547 | 4.705 | 2,259,124 | -0.12(-2.41%) |
Jul 21, 2004 | 4.494 | 5.213 | 4.494 | 4.822 | 4,345,371 | +0.45(+10.28%) |
Jul 20, 2004 | 4.378 | 4.431 | 4.335 | 4.372 | 434,461 | +0.00(+0.00%) |
Jul 19, 2004 | 4.378 | 4.388 | 4.362 | 4.372 | 618,308 | +0.01(+0.12%) |
Jul 16, 2004 | 4.325 | 4.372 | 4.304 | 4.367 | 322,299 | +0.01(+0.12%) |
Jul 15, 2004 | 4.388 | 4.388 | 4.330 | 4.362 | 562,889 | -0.03(-0.60%) |
Jul 14, 2004 | 4.272 | 4.420 | 4.267 | 4.388 | 786,078 | +0.11(+2.47%) |
Jul 13, 2004 | 4.230 | 4.304 | 4.224 | 4.282 | 601,474 | +0.05(+1.12%) |
Jul 12, 2004 | 4.240 | 4.277 | 4.219 | 4.235 | 425,571 | +0.00(+0.00%) |
Jul 09, 2004 | 4.235 | 4.261 | 4.224 | 4.235 | 441,459 | +0.01(+0.13%) |
Jul 08, 2004 | 4.293 | 4.341 | 4.203 | 4.230 | 547,758 | -0.08(-1.96%) |
Jul 07, 2004 | 4.372 | 4.441 | 4.293 | 4.314 | 498,580 | -0.08(-1.92%) |
Jul 06, 2004 | 4.499 | 4.505 | 4.304 | 4.399 | 467,750 | -0.11(-2.46%) |
Jul 02, 2004 | 4.505 | 4.547 | 4.388 | 4.510 | 590,693 | -0.04(-0.93%) |
Jul 01, 2004 | 4.520 | 4.563 | 4.441 | 4.552 | 479,666 | +0.03(+0.70%) |
Jun 30, 2004 | 4.547 | 4.610 | 4.494 | 4.520 | 2,159,445 | +0.03(+0.59%) |
Jun 29, 2004 | 4.452 | 4.520 | 4.441 | 4.494 | 2,739,925 | +0.04(+0.95%) |
Jun 28, 2004 | 4.335 | 4.483 | 4.335 | 4.452 | 955,928 | +0.12(+2.68%) |
Jun 25, 2004 | 4.272 | 4.335 | 4.161 | 4.335 | 3,137,882 | +0.02(+0.37%) |
Jun 24, 2004 | 4.362 | 4.415 | 4.282 | 4.319 | 327,784 | -0.03(-0.61%) |
Jun 23, 2004 | 4.362 | 4.383 | 4.230 | 4.346 | 529,978 | +0.01(+0.12%) |
Jun 22, 2004 | 4.335 | 4.425 | 4.319 | 4.341 | 545,299 | -0.03(-0.73%) |
Jun 21, 2004 | 4.505 | 4.510 | 4.282 | 4.372 | 844,334 | -0.12(-2.71%) |
Jun 18, 2004 | 4.468 | 4.536 | 4.415 | 4.494 | 1,519,385 | +0.07(+1.67%) |
Jun 17, 2004 | 4.356 | 4.431 | 4.309 | 4.420 | 248,155 | +0.07(+1.58%) |
Jun 16, 2004 | 4.335 | 4.362 | 4.298 | 4.351 | 1,079,817 | -0.01(-0.24%) |
Jun 15, 2004 | 4.272 | 4.362 | 4.256 | 4.362 | 425,760 | +0.12(+2.87%) |
Jun 14, 2004 | 4.346 | 4.356 | 4.208 | 4.240 | 909,967 | -0.16(-3.61%) |
Jun 10, 2004 | 4.409 | 4.409 | 4.304 | 4.399 | 367,883 | -0.01(-0.24%) |
Jun 09, 2004 | 4.356 | 4.420 | 4.346 | 4.409 | 650,462 | +0.00(+0.00%) |
Jun 08, 2004 | 4.272 | 4.415 | 4.272 | 4.409 | 440,514 | +0.08(+1.96%) |
Jun 07, 2004 | 4.288 | 4.335 | 4.256 | 4.325 | 265,935 | +0.09(+2.12%) |
Jun 04, 2004 | 4.208 | 4.256 | 4.108 | 4.235 | 460,184 | +0.00(+0.00%) |
Jun 03, 2004 | 4.177 | 4.261 | 4.129 | 4.235 | 319,462 | +0.03(+0.63%) |
Jun 02, 2004 | 4.208 | 4.261 | 4.134 | 4.208 | 470,398 | -0.02(-0.38%) |
Jun 01, 2004 | 4.182 | 4.282 | 4.124 | 4.224 | 371,666 | -0.01(-0.25%) |
May 28, 2004 | 4.129 | 4.256 | 4.097 | 4.235 | 450,727 | +0.10(+2.30%) |
May 27, 2004 | 4.076 | 4.145 | 4.023 | 4.140 | 930,205 | +0.09(+2.22%) |
May 26, 2004 | 3.992 | 4.087 | 3.976 | 4.050 | 539,246 | +0.03(+0.79%) |
May 25, 2004 | 3.886 | 4.029 | 3.886 | 4.018 | 527,709 | +0.02(+0.53%) |
May 24, 2004 | 3.775 | 4.013 | 3.711 | 3.997 | 456,023 | +0.22(+5.88%) |
May 21, 2004 | 3.733 | 3.791 | 3.659 | 3.775 | 386,040 | +0.05(+1.28%) |
May 20, 2004 | 3.754 | 3.775 | 3.664 | 3.727 | 184,225 | -0.06(-1.54%) |
May 19, 2004 | 3.907 | 3.944 | 3.780 | 3.785 | 756,004 | -0.07(-1.78%) |
May 18, 2004 | 3.759 | 3.886 | 3.637 | 3.854 | 609,229 | +0.15(+3.99%) |
May 17, 2004 | 3.680 | 3.764 | 3.590 | 3.706 | 242,481 | -0.03(-0.71%) |
May 14, 2004 | 3.754 | 3.754 | 3.616 | 3.733 | 348,023 | -0.02(-0.56%) |
May 13, 2004 | 3.902 | 3.907 | 3.706 | 3.754 | 177,416 | -0.17(-4.44%) |
May 12, 2004 | 3.822 | 3.928 | 3.664 | 3.928 | 557,593 | +0.08(+2.06%) |
May 11, 2004 | 3.748 | 3.891 | 3.748 | 3.849 | 254,964 | +0.15(+4.15%) |
May 10, 2004 | 3.817 | 3.817 | 3.659 | 3.696 | 598,448 | -0.16(-4.25%) |
May 07, 2004 | 3.939 | 3.965 | 3.754 | 3.860 | 400,226 | -0.05(-1.35%) |
May 06, 2004 | 3.891 | 3.912 | 3.801 | 3.912 | 438,244 | +0.10(+2.64%) |
May 05, 2004 | 3.939 | 3.986 | 3.807 | 3.812 | 464,913 | -0.15(-3.87%) |
May 04, 2004 | 4.029 | 4.029 | 3.918 | 3.965 | 199,356 | -0.06(-1.45%) |