Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.420 | 4.459 | 4.401 | 4.455 | 3,279,622 | +0.06(+1.33%) |
Jul 29, 2004 | 4.272 | 4.396 | 4.198 | 4.396 | 4,168,913 | +0.15(+3.60%) |
Jul 28, 2004 | 4.154 | 4.272 | 4.141 | 4.243 | 3,667,859 | +0.11(+2.60%) |
Jul 27, 2004 | 4.065 | 4.136 | 4.065 | 4.136 | 958,145 | +0.07(+1.69%) |
Jul 26, 2004 | 4.106 | 4.158 | 4.047 | 4.067 | 2,186,945 | -0.04(-0.99%) |
Jul 23, 2004 | 4.109 | 4.125 | 4.073 | 4.107 | 1,631,337 | -0.00(-0.02%) |
Jul 22, 2004 | 4.173 | 4.173 | 4.072 | 4.108 | 2,547,639 | -0.08(-1.98%) |
Jul 21, 2004 | 4.184 | 4.230 | 4.173 | 4.191 | 2,421,052 | +0.02(+0.41%) |
Jul 20, 2004 | 4.116 | 4.175 | 4.034 | 4.174 | 3,781,735 | +0.04(+1.07%) |
Jul 19, 2004 | 4.110 | 4.160 | 4.106 | 4.130 | 1,401,996 | +0.04(+1.06%) |
Jul 16, 2004 | 4.140 | 4.159 | 4.079 | 4.087 | 2,001,565 | -0.05(-1.30%) |
Jul 15, 2004 | 4.106 | 4.163 | 4.106 | 4.140 | 1,527,524 | +0.03(+0.73%) |
Jul 14, 2004 | 4.123 | 4.182 | 4.088 | 4.110 | 2,149,339 | -0.01(-0.32%) |
Jul 13, 2004 | 4.029 | 4.126 | 4.026 | 4.123 | 2,882,381 | +0.12(+2.95%) |
Jul 12, 2004 | 3.989 | 4.021 | 3.925 | 4.005 | 1,192,253 | +0.02(+0.52%) |
Jul 09, 2004 | 3.920 | 4.014 | 3.920 | 3.985 | 960,264 | +0.07(+1.66%) |
Jul 08, 2004 | 3.966 | 3.982 | 3.918 | 3.920 | 1,694,895 | -0.05(-1.17%) |
Jul 07, 2004 | 3.927 | 3.975 | 3.887 | 3.966 | 1,345,853 | +0.05(+1.28%) |
Jul 06, 2004 | 3.941 | 3.953 | 3.910 | 3.916 | 1,280,175 | -0.02(-0.62%) |
Jul 02, 2004 | 4.012 | 4.012 | 3.927 | 3.940 | 1,892,986 | -0.06(-1.51%) |
Jul 01, 2004 | 4.149 | 4.149 | 3.993 | 4.001 | 1,960,252 | -0.13(-3.18%) |
Jun 30, 2004 | 4.092 | 4.132 | 4.032 | 4.132 | 2,178,470 | +0.05(+1.34%) |
Jun 29, 2004 | 4.130 | 4.131 | 4.047 | 4.077 | 3,106,425 | -0.05(-1.23%) |
Jun 28, 2004 | 4.190 | 4.223 | 4.114 | 4.128 | 1,449,135 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.199 | 4.139 | 4.190 | 1,844,258 | +0.03(+0.73%) |
Jun 24, 2004 | 4.198 | 4.224 | 4.142 | 4.160 | 1,343,204 | -0.04(-1.03%) |
Jun 23, 2004 | 4.149 | 4.216 | 4.139 | 4.204 | 1,147,232 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.171 | 4.106 | 4.156 | 1,448,076 | +0.00(+0.11%) |
Jun 21, 2004 | 4.173 | 4.199 | 4.144 | 4.152 | 938,018 | -0.04(-1.03%) |
Jun 18, 2004 | 4.189 | 4.201 | 4.149 | 4.195 | 2,045,527 | +0.01(+0.20%) |
Jun 17, 2004 | 4.051 | 4.207 | 4.040 | 4.187 | 3,536,505 | +0.14(+3.36%) |
Jun 16, 2004 | 4.021 | 4.063 | 3.990 | 4.051 | 1,166,829 | +0.01(+0.23%) |
Jun 15, 2004 | 4.014 | 4.088 | 4.014 | 4.041 | 1,362,801 | +0.05(+1.28%) |
Jun 14, 2004 | 4.083 | 4.083 | 3.988 | 3.990 | 1,364,390 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.105 | 4.061 | 4.066 | 1,244,159 | -0.01(-0.14%) |
Jun 09, 2004 | 4.088 | 4.121 | 4.072 | 4.072 | 2,100,081 | -0.03(-0.85%) |
Jun 08, 2004 | 4.102 | 4.125 | 4.068 | 4.106 | 1,448,076 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,497 | +0.12(+3.02%) |
Jun 04, 2004 | 4.029 | 4.044 | 3.998 | 4.004 | 1,798,178 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.034 | 3.965 | 4.005 | 2,293,935 | +0.02(+0.43%) |
Jun 02, 2004 | 3.970 | 4.005 | 3.962 | 3.988 | 1,873,918 | +0.04(+1.03%) |
Jun 01, 2004 | 3.933 | 3.949 | 3.904 | 3.948 | 1,904,638 | +0.04(+0.92%) |
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.912 | 1,952,837 | -0.01(-0.17%) |
May 27, 2004 | 3.913 | 3.991 | 3.902 | 3.919 | 2,046,056 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.819 | 3.894 | 3,481,421 | +0.05(+1.35%) |
May 25, 2004 | 3.710 | 3.857 | 3.689 | 3.842 | 3,774,850 | +0.14(+3.69%) |
May 24, 2004 | 3.682 | 3.762 | 3.682 | 3.705 | 3,070,938 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.697 | 1,577,841 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,298 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.816 | 3.696 | 3.724 | 3,810,866 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.701 | 3.624 | 3.696 | 2,802,933 | +1.88(+103.64%) |
May 17, 2004 | 1.853 | 1.853 | 1.813 | 1.815 | 2,123,916 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.890 | 1.841 | 1.867 | 2,458,657 | -0.00(-0.19%) |
May 13, 2004 | 1.873 | 1.881 | 1.857 | 1.870 | 2,597,427 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.879 | 1.827 | 1.876 | 2,046,586 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,252 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,068,808 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.879 | 1.881 | 4,015,843 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,759,478 | -0.05(-2.30%) |
May 05, 2004 | 1.964 | 1.975 | 1.952 | 1.961 | 2,133,449 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.973 | 1.939 | 1.958 | 2,116,500 | +0.00(+0.18%) |