Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.275 | 4.437 | 4.255 | 4.437 | 160,417 | +0.07(+1.58%) |
Jul 29, 2004 | 4.364 | 4.408 | 4.307 | 4.368 | 133,516 | +0.00(+0.00%) |
Jul 28, 2004 | 4.396 | 4.457 | 4.133 | 4.368 | 288,258 | -0.01(-0.28%) |
Jul 27, 2004 | 4.283 | 4.408 | 4.267 | 4.380 | 205,334 | +0.09(+2.17%) |
Jul 26, 2004 | 4.275 | 4.396 | 4.234 | 4.287 | 284,802 | +0.05(+1.24%) |
Jul 23, 2004 | 4.194 | 4.372 | 4.194 | 4.234 | 160,911 | +0.04(+1.06%) |
Jul 22, 2004 | 4.295 | 4.295 | 4.049 | 4.190 | 242,107 | -0.11(-2.45%) |
Jul 21, 2004 | 4.287 | 4.368 | 4.246 | 4.295 | 355,633 | +0.11(+2.71%) |
Jul 20, 2004 | 4.388 | 4.388 | 4.137 | 4.182 | 294,921 | +0.05(+1.18%) |
Jul 19, 2004 | 4.052 | 4.133 | 4.032 | 4.133 | 369,454 | +0.11(+2.82%) |
Jul 16, 2004 | 3.861 | 4.044 | 3.837 | 4.020 | 418,319 | +0.16(+4.09%) |
Jul 15, 2004 | 3.870 | 3.870 | 3.849 | 3.861 | 139,439 | +0.03(+0.85%) |
Jul 14, 2004 | 3.748 | 3.902 | 3.748 | 3.829 | 137,712 | -0.02(-0.53%) |
Jul 13, 2004 | 3.849 | 3.898 | 3.809 | 3.849 | 128,580 | +0.00(+0.00%) |
Jul 12, 2004 | 3.829 | 3.849 | 3.825 | 3.849 | 111,551 | +0.01(+0.32%) |
Jul 09, 2004 | 3.784 | 3.837 | 3.784 | 3.837 | 118,709 | +0.07(+1.94%) |
Jul 08, 2004 | 3.768 | 3.809 | 3.752 | 3.764 | 144,622 | +0.01(+0.32%) |
Jul 07, 2004 | 3.748 | 3.789 | 3.748 | 3.752 | 106,369 | -0.01(-0.32%) |
Jul 06, 2004 | 3.708 | 3.764 | 3.703 | 3.764 | 101,680 | +0.06(+1.53%) |
Jul 02, 2004 | 3.663 | 3.708 | 3.651 | 3.708 | 84,157 | +0.03(+0.88%) |
Jul 01, 2004 | 3.659 | 3.695 | 3.659 | 3.675 | 47,631 | +0.00(+0.00%) |
Jun 30, 2004 | 3.679 | 3.679 | 3.631 | 3.675 | 99,458 | +0.02(+0.44%) |
Jun 29, 2004 | 3.695 | 3.708 | 3.643 | 3.659 | 102,667 | -0.03(-0.77%) |
Jun 28, 2004 | 3.708 | 3.712 | 3.647 | 3.687 | 89,833 | -0.05(-1.30%) |
Jun 25, 2004 | 3.760 | 3.776 | 3.687 | 3.736 | 182,876 | +0.03(+0.76%) |
Jun 24, 2004 | 3.736 | 3.736 | 3.687 | 3.708 | 115,500 | -0.03(-0.76%) |
Jun 23, 2004 | 3.728 | 3.748 | 3.716 | 3.736 | 152,766 | +0.02(+0.65%) |
Jun 22, 2004 | 3.695 | 3.724 | 3.675 | 3.712 | 139,686 | +0.02(+0.55%) |
Jun 21, 2004 | 3.744 | 3.748 | 3.691 | 3.691 | 55,775 | -0.05(-1.30%) |
Jun 18, 2004 | 3.708 | 3.760 | 3.703 | 3.740 | 102,914 | +0.03(+0.76%) |
Jun 17, 2004 | 3.614 | 3.736 | 3.602 | 3.712 | 137,712 | +0.09(+2.46%) |
Jun 16, 2004 | 3.545 | 3.622 | 3.545 | 3.622 | 76,753 | +0.08(+2.17%) |
Jun 15, 2004 | 3.566 | 3.582 | 3.525 | 3.545 | 52,814 | -0.02(-0.57%) |
Jun 14, 2004 | 3.541 | 3.566 | 3.505 | 3.566 | 56,516 | +0.02(+0.57%) |
Jun 10, 2004 | 3.517 | 3.545 | 3.485 | 3.545 | 59,971 | +0.06(+1.63%) |
Jun 09, 2004 | 3.533 | 3.545 | 3.468 | 3.489 | 51,086 | -0.03(-0.81%) |
Jun 08, 2004 | 3.566 | 3.647 | 3.485 | 3.517 | 100,692 | -0.05(-1.36%) |
Jun 07, 2004 | 3.590 | 3.590 | 3.501 | 3.566 | 66,141 | -0.00(-0.11%) |
Jun 04, 2004 | 3.631 | 3.631 | 3.566 | 3.570 | 37,759 | -0.06(-1.78%) |
Jun 03, 2004 | 3.687 | 3.687 | 3.586 | 3.635 | 74,038 | +0.00(+0.00%) |
Jun 02, 2004 | 3.647 | 3.647 | 3.586 | 3.635 | 100,692 | +0.01(+0.22%) |
Jun 01, 2004 | 3.566 | 3.647 | 3.549 | 3.626 | 107,850 | +0.08(+2.29%) |
May 28, 2004 | 3.545 | 3.558 | 3.468 | 3.545 | 85,391 | +0.02(+0.57%) |
May 27, 2004 | 3.574 | 3.574 | 3.513 | 3.525 | 79,468 | -0.04(-1.14%) |
May 26, 2004 | 3.598 | 3.606 | 3.525 | 3.566 | 53,308 | -0.05(-1.35%) |
May 25, 2004 | 3.606 | 3.626 | 3.590 | 3.614 | 135,491 | +0.00(+0.00%) |
May 24, 2004 | 3.574 | 3.618 | 3.545 | 3.614 | 152,026 | +0.05(+1.48%) |
May 21, 2004 | 3.521 | 3.574 | 3.521 | 3.562 | 82,429 | +0.00(+0.00%) |
May 20, 2004 | 3.525 | 3.606 | 3.497 | 3.562 | 147,831 | +0.04(+1.03%) |
May 19, 2004 | 3.485 | 3.525 | 3.448 | 3.525 | 136,971 | +0.04(+1.28%) |
May 18, 2004 | 3.363 | 3.485 | 3.343 | 3.481 | 72,311 | +0.08(+2.26%) |
May 17, 2004 | 3.387 | 3.436 | 3.282 | 3.404 | 66,635 | +0.04(+1.08%) |
May 14, 2004 | 3.404 | 3.404 | 3.343 | 3.367 | 71,324 | -0.05(-1.54%) |
May 13, 2004 | 3.347 | 3.444 | 3.347 | 3.420 | 67,375 | +0.10(+2.93%) |
May 12, 2004 | 3.262 | 3.355 | 3.242 | 3.323 | 111,551 | +0.08(+2.50%) |
May 11, 2004 | 3.201 | 3.250 | 3.160 | 3.242 | 339,344 | -0.06(-1.72%) |
May 10, 2004 | 3.485 | 3.485 | 3.258 | 3.298 | 196,943 | -0.22(-6.33%) |
May 07, 2004 | 3.505 | 3.525 | 3.489 | 3.521 | 75,026 | +0.01(+0.23%) |
May 06, 2004 | 3.485 | 3.541 | 3.485 | 3.513 | 51,333 | +0.01(+0.23%) |
May 05, 2004 | 3.517 | 3.562 | 3.456 | 3.505 | 65,401 | -0.01(-0.35%) |
May 04, 2004 | 3.464 | 3.566 | 3.464 | 3.517 | 28,381 | +0.07(+2.12%) |