Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.660 | 4.776 | 4.641 | 4.776 | 56,572 | +0.16(+3.41%) |
Jul 29, 2004 | 4.449 | 4.637 | 4.219 | 4.618 | 61,526 | +0.13(+2.99%) |
Jul 28, 2004 | 4.507 | 4.507 | 4.354 | 4.484 | 8,342 | -0.11(-2.42%) |
Jul 27, 2004 | 4.641 | 4.645 | 4.595 | 4.595 | 10,688 | -0.07(-1.40%) |
Jul 26, 2004 | 4.718 | 4.718 | 4.660 | 4.660 | 2,085 | -0.10(-2.02%) |
Jul 23, 2004 | 4.791 | 4.791 | 4.646 | 4.756 | 27,895 | -0.00(-0.08%) |
Jul 22, 2004 | 4.756 | 4.787 | 4.737 | 4.760 | 50,055 | -0.02(-0.32%) |
Jul 21, 2004 | 4.737 | 4.791 | 4.737 | 4.776 | 34,673 | +0.01(+0.24%) |
Jul 20, 2004 | 4.737 | 4.795 | 4.737 | 4.764 | 45,883 | +0.08(+1.80%) |
Jul 19, 2004 | 4.795 | 4.795 | 4.680 | 4.680 | 29,459 | -0.08(-1.61%) |
Jul 16, 2004 | 4.691 | 4.791 | 4.660 | 4.756 | 48,751 | +0.08(+1.64%) |
Jul 15, 2004 | 4.641 | 4.680 | 4.641 | 4.680 | 38,844 | +0.02(+0.41%) |
Jul 14, 2004 | 4.603 | 4.660 | 4.595 | 4.660 | 52,140 | +0.10(+2.10%) |
Jul 13, 2004 | 4.553 | 4.603 | 4.507 | 4.565 | 61,004 | +0.00(+0.00%) |
Jul 12, 2004 | 4.507 | 4.599 | 4.507 | 4.565 | 67,000 | +0.06(+1.28%) |
Jul 09, 2004 | 4.507 | 4.526 | 4.488 | 4.507 | 33,109 | +0.00(+0.00%) |
Jul 08, 2004 | 4.480 | 4.526 | 4.430 | 4.507 | 75,082 | +0.06(+1.29%) |
Jul 07, 2004 | 4.449 | 4.488 | 4.449 | 4.449 | 6,256 | +0.02(+0.43%) |
Jul 06, 2004 | 4.393 | 4.449 | 4.393 | 4.430 | 33,370 | +0.06(+1.32%) |
Jul 02, 2004 | 4.388 | 4.388 | 4.354 | 4.373 | 22,941 | +0.04(+0.88%) |
Jul 01, 2004 | 4.315 | 4.346 | 4.315 | 4.334 | 35,716 | +0.02(+0.44%) |
Jun 30, 2004 | 4.338 | 4.350 | 4.315 | 4.315 | 11,731 | -0.02(-0.44%) |
Jun 29, 2004 | 4.327 | 4.334 | 4.315 | 4.334 | 28,938 | +0.02(+0.44%) |
Jun 28, 2004 | 4.296 | 4.373 | 4.265 | 4.315 | 55,269 | +0.06(+1.35%) |
Jun 25, 2004 | 4.281 | 4.484 | 4.258 | 4.258 | 54,487 | +0.00(+0.00%) |
Jun 24, 2004 | 4.219 | 4.296 | 4.219 | 4.258 | 86,292 | +0.04(+0.91%) |
Jun 23, 2004 | 4.196 | 4.219 | 4.162 | 4.219 | 13,556 | +0.04(+0.92%) |
Jun 22, 2004 | 4.192 | 4.219 | 4.123 | 4.181 | 21,377 | +0.02(+0.46%) |
Jun 21, 2004 | 4.070 | 4.162 | 4.047 | 4.162 | 21,638 | +0.09(+2.17%) |
Jun 18, 2004 | 4.104 | 4.181 | 4.070 | 4.074 | 33,370 | -0.07(-1.67%) |
Jun 17, 2004 | 4.100 | 4.154 | 4.100 | 4.143 | 15,642 | +0.07(+1.60%) |
Jun 16, 2004 | 4.104 | 4.162 | 4.066 | 4.077 | 17,727 | -0.03(-0.65%) |
Jun 15, 2004 | 4.028 | 4.116 | 4.028 | 4.104 | 20,595 | +0.06(+1.42%) |
Jun 14, 2004 | 3.989 | 4.047 | 3.970 | 4.047 | 40,930 | +0.04(+0.96%) |
Jun 10, 2004 | 3.836 | 4.008 | 3.836 | 4.008 | 27,373 | +0.16(+4.08%) |
Jun 09, 2004 | 3.836 | 3.889 | 3.836 | 3.851 | 13,295 | -0.00(-0.10%) |
Jun 08, 2004 | 3.836 | 3.943 | 3.836 | 3.855 | 27,634 | -0.01(-0.30%) |
Jun 07, 2004 | 3.859 | 3.874 | 3.859 | 3.866 | 13,295 | -0.00(-0.10%) |
Jun 04, 2004 | 3.870 | 3.870 | 3.870 | 3.870 | 1,564 | +0.03(+0.90%) |
Jun 03, 2004 | 3.870 | 3.870 | 3.836 | 3.836 | 3,389 | +0.00(+0.00%) |
Jun 02, 2004 | 3.740 | 3.836 | 3.740 | 3.836 | 6,256 | +0.09(+2.46%) |
Jun 01, 2004 | 3.836 | 3.836 | 3.744 | 3.744 | 4,692 | -0.13(-3.37%) |
May 28, 2004 | 3.874 | 3.893 | 3.866 | 3.874 | 4,953 | +0.00(+0.10%) |
May 27, 2004 | 3.951 | 3.951 | 3.870 | 3.870 | 7,560 | +0.03(+0.90%) |
May 26, 2004 | 3.797 | 3.874 | 3.797 | 3.836 | 4,431 | +0.00(+0.00%) |
May 25, 2004 | 3.866 | 3.874 | 3.797 | 3.836 | 6,256 | +0.00(+0.10%) |
May 24, 2004 | 3.682 | 3.851 | 3.682 | 3.832 | 3,910 | +0.15(+4.06%) |
May 21, 2004 | 3.602 | 3.682 | 3.602 | 3.682 | 15,642 | +0.08(+2.35%) |
May 20, 2004 | 3.529 | 3.598 | 3.529 | 3.598 | 3,910 | +0.03(+0.86%) |
May 19, 2004 | 3.452 | 3.567 | 3.452 | 3.567 | 30,241 | +0.15(+4.49%) |
May 18, 2004 | 3.540 | 3.548 | 3.414 | 3.414 | 38,323 | -0.13(-3.58%) |
May 17, 2004 | 3.452 | 3.540 | 3.452 | 3.540 | 14,599 | +0.09(+2.56%) |
May 14, 2004 | 3.540 | 3.540 | 3.452 | 3.452 | 5,474 | -0.07(-2.07%) |
May 13, 2004 | 3.740 | 3.740 | 3.375 | 3.525 | 28,677 | -0.20(-5.26%) |
May 12, 2004 | 3.797 | 3.797 | 3.721 | 3.721 | 7,038 | -0.12(-3.00%) |
May 11, 2004 | 3.797 | 3.893 | 3.797 | 3.836 | 8,863 | +0.02(+0.50%) |
May 10, 2004 | 3.817 | 3.855 | 3.805 | 3.817 | 14,860 | -0.02(-0.50%) |
May 07, 2004 | 3.874 | 3.947 | 3.797 | 3.836 | 35,716 | -0.03(-0.70%) |
May 06, 2004 | 3.824 | 3.874 | 3.824 | 3.863 | 6,517 | +0.04(+1.10%) |
May 05, 2004 | 3.855 | 3.893 | 3.767 | 3.820 | 41,451 | -0.05(-1.39%) |
May 04, 2004 | 3.836 | 3.912 | 3.836 | 3.874 | 21,116 | +0.02(+0.50%) |