Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.453 | 4.517 | 4.453 | 4.513 | 1,150,743 | +0.01(+0.31%) |
Jul 29, 2004 | 4.506 | 4.543 | 4.477 | 4.500 | 985,880 | -0.01(-0.33%) |
Jul 28, 2004 | 4.403 | 4.537 | 4.401 | 4.515 | 1,795,121 | +0.12(+2.73%) |
Jul 27, 2004 | 4.368 | 4.425 | 4.367 | 4.395 | 1,351,876 | +0.04(+0.80%) |
Jul 26, 2004 | 4.365 | 4.405 | 4.314 | 4.360 | 2,082,454 | -0.01(-0.12%) |
Jul 23, 2004 | 4.426 | 4.426 | 4.352 | 4.365 | 2,336,814 | -0.06(-1.44%) |
Jul 22, 2004 | 4.481 | 4.481 | 4.339 | 4.429 | 4,326,945 | -0.07(-1.49%) |
Jul 21, 2004 | 4.548 | 4.571 | 4.495 | 4.495 | 2,106,477 | -0.06(-1.40%) |
Jul 20, 2004 | 4.643 | 4.643 | 4.534 | 4.559 | 2,704,694 | -0.08(-1.81%) |
Jul 19, 2004 | 4.699 | 4.700 | 4.626 | 4.643 | 1,627,432 | -0.04(-0.93%) |
Jul 16, 2004 | 4.705 | 4.723 | 4.681 | 4.686 | 886,491 | -0.01(-0.23%) |
Jul 15, 2004 | 4.750 | 4.750 | 4.674 | 4.697 | 1,996,254 | -0.05(-1.12%) |
Jul 14, 2004 | 4.745 | 4.775 | 4.711 | 4.750 | 2,367,431 | -0.02(-0.33%) |
Jul 13, 2004 | 4.644 | 4.798 | 4.619 | 4.766 | 5,998,184 | +0.06(+1.31%) |
Jul 12, 2004 | 4.564 | 4.734 | 4.563 | 4.705 | 3,199,754 | +0.12(+2.71%) |
Jul 09, 2004 | 4.604 | 4.630 | 4.534 | 4.580 | 2,277,463 | -0.01(-0.16%) |
Jul 08, 2004 | 4.798 | 4.799 | 4.586 | 4.588 | 4,409,848 | -0.28(-5.76%) |
Jul 07, 2004 | 4.723 | 4.878 | 4.665 | 4.868 | 3,277,946 | +0.15(+3.10%) |
Jul 06, 2004 | 4.557 | 4.735 | 4.505 | 4.721 | 3,506,399 | +0.16(+3.61%) |
Jul 02, 2004 | 4.554 | 4.570 | 4.545 | 4.557 | 747,535 | +0.02(+0.44%) |
Jul 01, 2004 | 4.596 | 4.605 | 4.487 | 4.537 | 1,976,942 | -0.04(-0.84%) |
Jun 30, 2004 | 4.617 | 4.620 | 4.564 | 4.575 | 1,419,705 | -0.04(-0.92%) |
Jun 29, 2004 | 4.617 | 4.631 | 4.579 | 4.617 | 722,570 | +0.00(+0.05%) |
Jun 28, 2004 | 4.637 | 4.637 | 4.596 | 4.615 | 756,014 | +0.00(+0.00%) |
Jun 25, 2004 | 4.562 | 4.622 | 4.562 | 4.615 | 841,743 | +0.05(+1.16%) |
Jun 24, 2004 | 4.564 | 4.591 | 4.540 | 4.562 | 1,763,562 | +0.01(+0.30%) |
Jun 23, 2004 | 4.554 | 4.558 | 4.518 | 4.548 | 828,082 | +0.01(+0.30%) |
Jun 22, 2004 | 4.540 | 4.553 | 4.511 | 4.535 | 1,715,516 | -0.01(-0.12%) |
Jun 21, 2004 | 4.407 | 4.575 | 4.380 | 4.540 | 2,288,768 | +0.13(+2.96%) |
Jun 18, 2004 | 4.408 | 4.485 | 4.407 | 4.409 | 1,148,859 | +0.00(+0.02%) |
Jun 17, 2004 | 4.397 | 4.420 | 4.352 | 4.408 | 501,183 | +0.04(+0.95%) |
Jun 16, 2004 | 4.384 | 4.404 | 4.350 | 4.367 | 776,739 | -0.01(-0.32%) |
Jun 15, 2004 | 4.340 | 4.398 | 4.340 | 4.381 | 710,323 | +0.05(+1.18%) |
Jun 14, 2004 | 4.347 | 4.349 | 4.300 | 4.330 | 1,792,766 | -0.03(-0.68%) |
Jun 10, 2004 | 4.349 | 4.401 | 4.349 | 4.360 | 3,438,098 | +0.01(+0.27%) |
Jun 09, 2004 | 4.410 | 4.410 | 4.329 | 4.348 | 1,210,565 | -0.05(-1.16%) |
Jun 08, 2004 | 4.319 | 4.423 | 4.315 | 4.399 | 1,240,240 | +0.08(+1.97%) |
Jun 07, 2004 | 4.288 | 4.319 | 4.288 | 4.314 | 524,735 | +0.03(+0.59%) |
Jun 04, 2004 | 4.235 | 4.301 | 4.235 | 4.288 | 629,305 | +0.06(+1.53%) |
Jun 03, 2004 | 4.316 | 4.316 | 4.224 | 4.224 | 983,996 | -0.09(-2.12%) |
Jun 02, 2004 | 4.241 | 4.347 | 4.239 | 4.315 | 1,227,993 | +0.08(+1.88%) |
Jun 01, 2004 | 4.235 | 4.235 | 4.202 | 4.235 | 1,090,450 | -0.01(-0.20%) |
May 28, 2004 | 4.214 | 4.248 | 4.199 | 4.244 | 379,655 | +0.03(+0.73%) |
May 27, 2004 | 4.227 | 4.230 | 4.157 | 4.213 | 671,698 | +0.01(+0.30%) |
May 26, 2004 | 4.172 | 4.208 | 4.129 | 4.200 | 494,588 | +0.03(+0.74%) |
May 25, 2004 | 4.066 | 4.170 | 4.044 | 4.170 | 495,530 | +0.08(+2.05%) |
May 24, 2004 | 4.103 | 4.108 | 4.050 | 4.086 | 1,161,106 | -0.00(-0.03%) |
May 21, 2004 | 4.114 | 4.120 | 4.076 | 4.087 | 400,381 | -0.03(-0.67%) |
May 20, 2004 | 4.072 | 4.121 | 4.072 | 4.114 | 358,459 | +0.04(+1.07%) |
May 19, 2004 | 4.108 | 4.168 | 4.063 | 4.071 | 807,357 | -0.02(-0.57%) |
May 18, 2004 | 4.066 | 4.095 | 4.012 | 4.094 | 927,000 | +0.03(+0.65%) |
May 17, 2004 | 4.097 | 4.097 | 4.011 | 4.068 | 1,000,953 | -0.04(-1.01%) |
May 14, 2004 | 4.146 | 4.146 | 4.093 | 4.109 | 585,969 | -0.04(-0.90%) |
May 13, 2004 | 4.131 | 4.148 | 4.102 | 4.146 | 1,379,667 | +0.02(+0.39%) |
May 12, 2004 | 4.081 | 4.145 | 4.016 | 4.130 | 1,098,458 | +0.03(+0.80%) |
May 11, 2004 | 4.081 | 4.108 | 4.060 | 4.097 | 595,390 | +0.02(+0.39%) |
May 10, 2004 | 4.081 | 4.082 | 3.920 | 4.081 | 1,469,164 | +0.00(+0.00%) |
May 07, 2004 | 4.183 | 4.183 | 4.051 | 4.081 | 842,214 | -0.10(-2.44%) |
May 06, 2004 | 4.219 | 4.219 | 4.161 | 4.183 | 501,183 | -0.04(-1.05%) |
May 05, 2004 | 4.225 | 4.244 | 4.192 | 4.228 | 699,018 | +0.00(+0.08%) |
May 04, 2004 | 4.194 | 4.246 | 4.188 | 4.225 | 1,063,130 | +0.02(+0.56%) |