Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.430 | 4.890 | 4.400 | 4.750 | 179,800 | +0.27(+6.03%) |
Jul 29, 2004 | 4.300 | 4.480 | 4.270 | 4.480 | 66,500 | +0.14(+3.23%) |
Jul 28, 2004 | 4.370 | 4.390 | 4.210 | 4.340 | 81,800 | -0.08(-1.81%) |
Jul 27, 2004 | 4.120 | 4.420 | 4.100 | 4.420 | 200,500 | +0.29(+7.02%) |
Jul 26, 2004 | 4.100 | 4.150 | 3.920 | 4.130 | 161,800 | +0.00(+0.00%) |
Jul 23, 2004 | 4.260 | 4.280 | 4.100 | 4.130 | 172,700 | -0.10(-2.36%) |
Jul 22, 2004 | 4.280 | 4.350 | 4.190 | 4.230 | 151,600 | -0.05(-1.17%) |
Jul 21, 2004 | 4.470 | 4.520 | 4.280 | 4.280 | 168,800 | -0.21(-4.68%) |
Jul 20, 2004 | 4.420 | 4.550 | 4.400 | 4.490 | 106,000 | +0.02(+0.45%) |
Jul 19, 2004 | 4.570 | 4.640 | 4.400 | 4.470 | 128,800 | -0.08(-1.76%) |
Jul 16, 2004 | 4.450 | 4.690 | 4.420 | 4.550 | 385,400 | +0.13(+2.94%) |
Jul 15, 2004 | 4.330 | 4.450 | 4.310 | 4.420 | 208,200 | +0.09(+2.08%) |
Jul 14, 2004 | 4.200 | 4.390 | 4.190 | 4.330 | 401,300 | +0.11(+2.61%) |
Jul 13, 2004 | 4.170 | 4.240 | 4.170 | 4.220 | 186,200 | +0.02(+0.48%) |
Jul 12, 2004 | 4.260 | 4.280 | 4.110 | 4.200 | 150,700 | -0.06(-1.41%) |
Jul 09, 2004 | 4.270 | 4.360 | 4.250 | 4.260 | 1,834,300 | +0.02(+0.47%) |
Jul 08, 2004 | 4.150 | 4.290 | 4.150 | 4.240 | 1,125,800 | +0.04(+0.95%) |
Jul 07, 2004 | 4.200 | 4.250 | 4.170 | 4.200 | 177,800 | -0.03(-0.71%) |
Jul 06, 2004 | 4.200 | 4.270 | 4.150 | 4.230 | 315,000 | -0.01(-0.24%) |
Jul 02, 2004 | 4.050 | 4.250 | 3.900 | 4.240 | 1,266,300 | +0.17(+4.18%) |
Jul 01, 2004 | 4.200 | 4.240 | 4.070 | 4.070 | 476,300 | -0.13(-3.10%) |
Jun 30, 2004 | 4.280 | 4.290 | 4.160 | 4.200 | 289,600 | -0.06(-1.41%) |
Jun 29, 2004 | 4.270 | 4.390 | 4.210 | 4.260 | 277,300 | -0.01(-0.23%) |
Jun 28, 2004 | 4.400 | 4.410 | 4.150 | 4.270 | 387,000 | -0.23(-5.11%) |
Jun 25, 2004 | 4.270 | 4.500 | 4.190 | 4.500 | 467,900 | +0.23(+5.39%) |
Jun 24, 2004 | 4.210 | 4.270 | 4.090 | 4.270 | 575,100 | +0.08(+1.91%) |
Jun 23, 2004 | 4.020 | 4.240 | 4.010 | 4.190 | 616,300 | +0.17(+4.23%) |
Jun 22, 2004 | 3.980 | 4.020 | 3.950 | 4.020 | 319,600 | +0.03(+0.75%) |
Jun 21, 2004 | 4.000 | 4.010 | 3.930 | 3.990 | 138,600 | +0.01(+0.25%) |
Jun 18, 2004 | 4.010 | 4.010 | 3.918 | 3.980 | 203,400 | -0.02(-0.50%) |
Jun 17, 2004 | 3.920 | 4.020 | 3.870 | 4.000 | 282,600 | +0.08(+2.04%) |
Jun 16, 2004 | 3.900 | 3.940 | 3.810 | 3.920 | 209,400 | +0.02(+0.51%) |
Jun 15, 2004 | 3.700 | 3.940 | 3.700 | 3.900 | 371,300 | +0.20(+5.41%) |
Jun 14, 2004 | 3.650 | 3.780 | 3.580 | 3.700 | 417,800 | +0.13(+3.64%) |
Jun 10, 2004 | 3.270 | 3.650 | 3.260 | 3.570 | 503,700 | +0.31(+9.51%) |
Jun 09, 2004 | 3.300 | 3.390 | 3.250 | 3.260 | 184,700 | -0.04(-1.21%) |
Jun 08, 2004 | 3.350 | 3.400 | 3.270 | 3.300 | 331,200 | -0.05(-1.49%) |
Jun 07, 2004 | 3.350 | 3.400 | 3.340 | 3.350 | 97,600 | +0.00(+0.00%) |
Jun 04, 2004 | 3.420 | 3.420 | 3.340 | 3.350 | 153,000 | -0.02(-0.59%) |
Jun 03, 2004 | 3.400 | 3.440 | 3.350 | 3.370 | 248,200 | -0.03(-0.88%) |
Jun 02, 2004 | 3.400 | 3.440 | 3.380 | 3.400 | 123,900 | +0.00(+0.00%) |
Jun 01, 2004 | 3.600 | 3.610 | 3.390 | 3.400 | 127,700 | -0.05(-1.45%) |
May 28, 2004 | 3.420 | 3.560 | 3.390 | 3.450 | 285,500 | +0.08(+2.37%) |
May 27, 2004 | 3.490 | 3.490 | 3.260 | 3.370 | 332,400 | -0.04(-1.17%) |
May 26, 2004 | 3.400 | 3.450 | 3.380 | 3.410 | 113,800 | +0.03(+0.89%) |
May 25, 2004 | 3.500 | 3.500 | 3.360 | 3.380 | 198,300 | -0.08(-2.31%) |
May 24, 2004 | 3.530 | 3.550 | 3.430 | 3.460 | 123,800 | +0.03(+0.87%) |
May 21, 2004 | 3.260 | 3.440 | 3.200 | 3.430 | 687,000 | +0.17(+5.21%) |
May 20, 2004 | 3.490 | 3.500 | 3.170 | 3.260 | 1,087,600 | -0.21(-6.05%) |
May 19, 2004 | 3.650 | 3.700 | 3.420 | 3.470 | 351,000 | -0.18(-4.93%) |
May 18, 2004 | 3.750 | 3.800 | 3.510 | 3.650 | 411,100 | -0.05(-1.35%) |
May 17, 2004 | 3.750 | 3.750 | 3.600 | 3.700 | 266,800 | -0.04(-1.07%) |
May 14, 2004 | 3.900 | 3.970 | 3.740 | 3.740 | 138,300 | -0.16(-4.10%) |
May 13, 2004 | 3.860 | 4.050 | 3.860 | 3.900 | 142,600 | +0.06(+1.56%) |
May 12, 2004 | 3.840 | 3.870 | 3.660 | 3.840 | 275,800 | +0.04(+1.05%) |
May 11, 2004 | 3.850 | 3.990 | 3.760 | 3.800 | 276,900 | -0.15(-3.80%) |
May 10, 2004 | 3.950 | 4.130 | 3.860 | 3.950 | 193,800 | -0.05(-1.25%) |
May 07, 2004 | 4.130 | 4.180 | 3.920 | 4.000 | 123,000 | -0.20(-4.76%) |
May 06, 2004 | 4.180 | 4.250 | 4.060 | 4.200 | 372,300 | +0.00(+0.00%) |
May 05, 2004 | 4.130 | 4.220 | 4.120 | 4.200 | 177,400 | +0.07(+1.69%) |
May 04, 2004 | 4.150 | 4.240 | 4.000 | 4.130 | 146,200 | +0.03(+0.73%) |