Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.405 | 4.408 | 4.386 | 4.393 | 367,127 | +0.00(+0.07%) |
Jul 29, 2004 | 4.364 | 4.402 | 4.361 | 4.389 | 395,392 | +0.04(+1.01%) |
Jul 28, 2004 | 4.292 | 4.345 | 4.282 | 4.345 | 502,417 | +0.06(+1.32%) |
Jul 27, 2004 | 4.326 | 4.345 | 4.273 | 4.289 | 601,821 | -0.02(-0.51%) |
Jul 26, 2004 | 4.342 | 4.361 | 4.298 | 4.311 | 374,749 | -0.04(-1.01%) |
Jul 23, 2004 | 4.361 | 4.393 | 4.355 | 4.355 | 355,376 | -0.03(-0.58%) |
Jul 22, 2004 | 4.389 | 4.402 | 4.361 | 4.380 | 454,462 | +0.02(+0.36%) |
Jul 21, 2004 | 4.367 | 4.402 | 4.361 | 4.364 | 582,449 | -0.02(-0.36%) |
Jul 20, 2004 | 4.364 | 4.393 | 4.361 | 4.380 | 554,819 | +0.00(+0.07%) |
Jul 19, 2004 | 4.383 | 4.386 | 4.361 | 4.377 | 509,722 | +0.01(+0.14%) |
Jul 16, 2004 | 4.374 | 4.389 | 4.361 | 4.370 | 430,961 | -0.00(-0.07%) |
Jul 15, 2004 | 4.323 | 4.374 | 4.301 | 4.374 | 707,577 | +0.07(+1.54%) |
Jul 14, 2004 | 4.323 | 4.336 | 4.304 | 4.308 | 410,318 | -0.03(-0.65%) |
Jul 13, 2004 | 4.336 | 4.339 | 4.314 | 4.336 | 633,262 | -0.00(-0.07%) |
Jul 12, 2004 | 4.314 | 4.339 | 4.298 | 4.339 | 672,960 | +0.03(+0.66%) |
Jul 09, 2004 | 4.298 | 4.320 | 4.292 | 4.311 | 646,918 | -0.00(-0.07%) |
Jul 08, 2004 | 4.311 | 4.314 | 4.292 | 4.314 | 542,751 | +0.02(+0.37%) |
Jul 07, 2004 | 4.298 | 4.323 | 4.292 | 4.298 | 592,294 | -0.00(-0.07%) |
Jul 06, 2004 | 4.314 | 4.314 | 4.282 | 4.301 | 509,404 | +0.02(+0.44%) |
Jul 02, 2004 | 4.245 | 4.285 | 4.245 | 4.282 | 603,409 | +0.03(+0.82%) |
Jul 01, 2004 | 4.213 | 4.251 | 4.188 | 4.248 | 803,805 | +0.06(+1.43%) |
Jun 30, 2004 | 4.112 | 4.188 | 4.112 | 4.188 | 675,501 | +0.08(+1.84%) |
Jun 29, 2004 | 4.115 | 4.134 | 4.112 | 4.112 | 401,108 | -0.00(-0.08%) |
Jun 28, 2004 | 4.137 | 4.147 | 4.103 | 4.115 | 518,297 | -0.01(-0.30%) |
Jun 25, 2004 | 4.084 | 4.128 | 4.084 | 4.128 | 664,068 | +0.05(+1.16%) |
Jun 24, 2004 | 4.078 | 4.115 | 4.056 | 4.081 | 763,472 | +0.01(+0.31%) |
Jun 23, 2004 | 4.059 | 4.075 | 4.034 | 4.068 | 729,173 | +0.01(+0.31%) |
Jun 22, 2004 | 4.062 | 4.071 | 4.034 | 4.056 | 1,066,447 | -0.01(-0.31%) |
Jun 21, 2004 | 4.078 | 4.097 | 4.062 | 4.068 | 616,748 | -0.01(-0.15%) |
Jun 18, 2004 | 4.100 | 4.119 | 4.068 | 4.075 | 865,416 | -0.01(-0.23%) |
Jun 17, 2004 | 4.131 | 4.137 | 4.084 | 4.084 | 941,636 | -0.03(-0.69%) |
Jun 16, 2004 | 4.097 | 4.141 | 4.097 | 4.112 | 682,488 | +0.02(+0.38%) |
Jun 15, 2004 | 4.109 | 4.153 | 4.093 | 4.097 | 767,600 | +0.02(+0.46%) |
Jun 14, 2004 | 4.197 | 4.197 | 4.062 | 4.078 | 784,750 | -0.11(-2.63%) |
Jun 10, 2004 | 4.182 | 4.200 | 4.166 | 4.188 | 789,196 | +0.02(+0.45%) |
Jun 09, 2004 | 4.172 | 4.207 | 4.166 | 4.169 | 694,873 | -0.00(-0.08%) |
Jun 08, 2004 | 4.182 | 4.188 | 4.163 | 4.172 | 613,572 | +0.01(+0.15%) |
Jun 07, 2004 | 4.216 | 4.216 | 4.160 | 4.166 | 1,414,519 | -0.02(-0.53%) |
Jun 04, 2004 | 4.226 | 4.232 | 4.188 | 4.188 | 635,485 | -0.04(-0.89%) |
Jun 03, 2004 | 4.248 | 4.251 | 4.213 | 4.226 | 725,362 | -0.02(-0.37%) |
Jun 02, 2004 | 4.213 | 4.245 | 4.213 | 4.241 | 704,083 | +0.02(+0.52%) |
Jun 01, 2004 | 4.235 | 4.251 | 4.204 | 4.219 | 666,926 | +0.00(+0.07%) |
May 28, 2004 | 4.188 | 4.232 | 4.172 | 4.216 | 675,183 | +0.06(+1.36%) |
May 27, 2004 | 4.128 | 4.182 | 4.128 | 4.160 | 799,359 | +0.03(+0.61%) |
May 26, 2004 | 4.128 | 4.169 | 4.122 | 4.134 | 709,800 | -0.00(-0.08%) |
May 25, 2004 | 4.115 | 4.137 | 4.097 | 4.137 | 1,091,536 | +0.02(+0.38%) |
May 24, 2004 | 4.172 | 4.191 | 4.103 | 4.122 | 1,255,092 | -0.09(-2.24%) |
May 21, 2004 | 4.245 | 4.245 | 4.197 | 4.216 | 392,216 | -0.00(-0.07%) |
May 20, 2004 | 4.270 | 4.282 | 4.194 | 4.219 | 666,926 | -0.02(-0.45%) |
May 19, 2004 | 4.251 | 4.276 | 4.188 | 4.238 | 881,930 | +0.04(+0.90%) |
May 18, 2004 | 4.160 | 4.219 | 4.141 | 4.200 | 830,164 | +0.06(+1.44%) |
May 17, 2004 | 4.125 | 4.150 | 4.090 | 4.141 | 649,777 | +0.02(+0.38%) |
May 14, 2004 | 4.128 | 4.141 | 4.084 | 4.125 | 610,396 | +0.03(+0.69%) |
May 13, 2004 | 4.125 | 4.134 | 4.093 | 4.097 | 843,503 | -0.01(-0.23%) |
May 12, 2004 | 4.097 | 4.119 | 4.034 | 4.106 | 1,012,140 | +0.01(+0.15%) |
May 11, 2004 | 3.879 | 4.103 | 3.879 | 4.100 | 1,312,257 | +0.22(+5.68%) |
May 10, 2004 | 4.062 | 4.093 | 3.731 | 3.879 | 2,517,806 | -0.18(-4.50%) |
May 07, 2004 | 4.254 | 4.254 | 4.052 | 4.062 | 1,449,771 | -0.19(-4.52%) |
May 06, 2004 | 4.320 | 4.339 | 4.235 | 4.254 | 758,708 | -0.09(-2.10%) |
May 05, 2004 | 4.399 | 4.402 | 4.314 | 4.345 | 809,839 | -0.03(-0.65%) |
May 04, 2004 | 4.430 | 4.430 | 4.336 | 4.374 | 673,278 | -0.03(-0.57%) |