Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.125 | 5.125 | 4.929 | 5.030 | 458,410 | -0.11(-2.06%) |
Jul 29, 2004 | 5.067 | 5.151 | 5.067 | 5.136 | 871,206 | +0.07(+1.36%) |
Jul 28, 2004 | 5.125 | 5.178 | 5.014 | 5.067 | 483,582 | -0.06(-1.13%) |
Jul 27, 2004 | 5.125 | 5.262 | 5.077 | 5.125 | 912,845 | +0.05(+1.04%) |
Jul 26, 2004 | 5.151 | 5.178 | 5.003 | 5.072 | 1,599,892 | +0.01(+0.10%) |
Jul 23, 2004 | 4.649 | 5.072 | 4.649 | 5.067 | 1,407,595 | +0.36(+7.75%) |
Jul 22, 2004 | 4.766 | 4.808 | 4.544 | 4.702 | 2,260,631 | -0.12(-2.41%) |
Jul 21, 2004 | 4.491 | 5.210 | 4.491 | 4.819 | 4,348,270 | +0.45(+10.28%) |
Jul 20, 2004 | 4.375 | 4.428 | 4.332 | 4.369 | 434,751 | +0.00(+0.00%) |
Jul 19, 2004 | 4.375 | 4.385 | 4.359 | 4.369 | 618,721 | +0.01(+0.12%) |
Jul 16, 2004 | 4.322 | 4.369 | 4.301 | 4.364 | 322,514 | +0.01(+0.12%) |
Jul 15, 2004 | 4.385 | 4.385 | 4.327 | 4.359 | 563,265 | -0.03(-0.60%) |
Jul 14, 2004 | 4.269 | 4.417 | 4.264 | 4.385 | 786,602 | +0.11(+2.47%) |
Jul 13, 2004 | 4.227 | 4.301 | 4.221 | 4.280 | 601,876 | +0.05(+1.12%) |
Jul 12, 2004 | 4.237 | 4.274 | 4.216 | 4.232 | 425,855 | +0.00(+0.00%) |
Jul 09, 2004 | 4.232 | 4.258 | 4.221 | 4.232 | 441,754 | +0.01(+0.13%) |
Jul 08, 2004 | 4.290 | 4.338 | 4.200 | 4.227 | 548,123 | -0.08(-1.96%) |
Jul 07, 2004 | 4.369 | 4.438 | 4.290 | 4.311 | 498,913 | -0.08(-1.92%) |
Jul 06, 2004 | 4.496 | 4.502 | 4.301 | 4.396 | 468,062 | -0.11(-2.46%) |
Jul 02, 2004 | 4.502 | 4.544 | 4.385 | 4.507 | 591,087 | -0.04(-0.93%) |
Jul 01, 2004 | 4.517 | 4.560 | 4.438 | 4.549 | 479,986 | +0.03(+0.70%) |
Jun 30, 2004 | 4.544 | 4.607 | 4.491 | 4.517 | 2,160,886 | +0.03(+0.59%) |
Jun 29, 2004 | 4.449 | 4.517 | 4.438 | 4.491 | 2,741,753 | +0.04(+0.95%) |
Jun 28, 2004 | 4.332 | 4.480 | 4.332 | 4.449 | 956,566 | +0.12(+2.68%) |
Jun 25, 2004 | 4.269 | 4.332 | 4.158 | 4.332 | 3,139,976 | +0.02(+0.37%) |
Jun 24, 2004 | 4.359 | 4.412 | 4.280 | 4.317 | 328,003 | -0.03(-0.61%) |
Jun 23, 2004 | 4.359 | 4.380 | 4.227 | 4.343 | 530,332 | +0.01(+0.12%) |
Jun 22, 2004 | 4.332 | 4.422 | 4.317 | 4.338 | 545,663 | -0.03(-0.73%) |
Jun 21, 2004 | 4.502 | 4.507 | 4.280 | 4.369 | 844,897 | -0.12(-2.71%) |
Jun 18, 2004 | 4.465 | 4.533 | 4.412 | 4.491 | 1,520,399 | +0.07(+1.67%) |
Jun 17, 2004 | 4.354 | 4.428 | 4.306 | 4.417 | 248,321 | +0.07(+1.58%) |
Jun 16, 2004 | 4.332 | 4.359 | 4.295 | 4.348 | 1,080,537 | -0.01(-0.24%) |
Jun 15, 2004 | 4.269 | 4.359 | 4.253 | 4.359 | 426,044 | +0.12(+2.87%) |
Jun 14, 2004 | 4.343 | 4.354 | 4.206 | 4.237 | 910,574 | -0.16(-3.61%) |
Jun 10, 2004 | 4.406 | 4.406 | 4.301 | 4.396 | 368,128 | -0.01(-0.24%) |
Jun 09, 2004 | 4.354 | 4.417 | 4.343 | 4.406 | 650,896 | +0.00(+0.00%) |
Jun 08, 2004 | 4.269 | 4.412 | 4.269 | 4.406 | 440,807 | +0.08(+1.96%) |
Jun 07, 2004 | 4.285 | 4.332 | 4.253 | 4.322 | 266,112 | +0.09(+2.12%) |
Jun 04, 2004 | 4.206 | 4.253 | 4.105 | 4.232 | 460,491 | +0.00(+0.00%) |
Jun 03, 2004 | 4.174 | 4.258 | 4.126 | 4.232 | 319,675 | +0.03(+0.63%) |
Jun 02, 2004 | 4.206 | 4.258 | 4.132 | 4.206 | 470,712 | -0.02(-0.38%) |
Jun 01, 2004 | 4.179 | 4.280 | 4.121 | 4.221 | 371,914 | -0.01(-0.25%) |
May 28, 2004 | 4.126 | 4.253 | 4.095 | 4.232 | 451,028 | +0.10(+2.30%) |
May 27, 2004 | 4.074 | 4.142 | 4.021 | 4.137 | 930,825 | +0.09(+2.22%) |
May 26, 2004 | 3.989 | 4.084 | 3.973 | 4.047 | 539,606 | +0.03(+0.79%) |
May 25, 2004 | 3.883 | 4.026 | 3.883 | 4.015 | 528,061 | +0.02(+0.53%) |
May 24, 2004 | 3.772 | 4.010 | 3.709 | 3.994 | 456,328 | +0.22(+5.88%) |
May 21, 2004 | 3.730 | 3.788 | 3.656 | 3.772 | 386,298 | +0.05(+1.28%) |
May 20, 2004 | 3.751 | 3.772 | 3.661 | 3.725 | 184,348 | -0.06(-1.54%) |
May 19, 2004 | 3.904 | 3.941 | 3.778 | 3.783 | 756,509 | -0.07(-1.78%) |
May 18, 2004 | 3.757 | 3.883 | 3.635 | 3.852 | 609,636 | +0.15(+3.99%) |
May 17, 2004 | 3.677 | 3.762 | 3.587 | 3.704 | 242,643 | -0.03(-0.71%) |
May 14, 2004 | 3.751 | 3.751 | 3.614 | 3.730 | 348,255 | -0.02(-0.56%) |
May 13, 2004 | 3.899 | 3.904 | 3.704 | 3.751 | 177,534 | -0.17(-4.44%) |
May 12, 2004 | 3.820 | 3.926 | 3.661 | 3.926 | 557,965 | +0.08(+2.06%) |
May 11, 2004 | 3.746 | 3.889 | 3.746 | 3.846 | 255,134 | +0.15(+4.15%) |
May 10, 2004 | 3.815 | 3.815 | 3.656 | 3.693 | 598,847 | -0.16(-4.25%) |
May 07, 2004 | 3.936 | 3.963 | 3.751 | 3.857 | 400,493 | -0.05(-1.35%) |
May 06, 2004 | 3.889 | 3.910 | 3.799 | 3.910 | 438,536 | +0.10(+2.64%) |
May 05, 2004 | 3.936 | 3.984 | 3.804 | 3.809 | 465,223 | -0.15(-3.87%) |
May 04, 2004 | 4.026 | 4.026 | 3.915 | 3.963 | 199,489 | -0.06(-1.45%) |