Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.392 | 4.392 | 4.244 | 4.261 | 145,614 | +0.02(+0.39%) |
Jul 29, 2004 | 4.195 | 4.302 | 4.162 | 4.244 | 109,574 | +0.05(+1.18%) |
Jul 28, 2004 | 4.203 | 4.269 | 4.145 | 4.195 | 123,772 | -0.07(-1.74%) |
Jul 27, 2004 | 4.285 | 4.327 | 4.178 | 4.269 | 97,682 | -0.05(-1.15%) |
Jul 26, 2004 | 4.368 | 4.368 | 4.252 | 4.318 | 50,236 | -0.05(-1.13%) |
Jul 23, 2004 | 4.310 | 4.425 | 4.310 | 4.368 | 104,235 | -0.02(-0.56%) |
Jul 22, 2004 | 4.491 | 4.491 | 4.343 | 4.392 | 52,057 | -0.06(-1.30%) |
Jul 21, 2004 | 4.524 | 4.524 | 4.384 | 4.450 | 91,008 | +0.03(+0.75%) |
Jul 20, 2004 | 4.219 | 4.434 | 4.219 | 4.417 | 494,118 | +0.16(+3.68%) |
Jul 19, 2004 | 4.434 | 4.434 | 4.244 | 4.261 | 128,990 | -0.07(-1.52%) |
Jul 16, 2004 | 4.368 | 4.491 | 4.327 | 4.327 | 179,712 | -0.03(-0.76%) |
Jul 15, 2004 | 4.294 | 4.533 | 4.294 | 4.359 | 858,153 | -0.01(-0.19%) |
Jul 14, 2004 | 4.392 | 4.524 | 4.368 | 4.368 | 378,354 | -0.02(-0.38%) |
Jul 13, 2004 | 4.516 | 4.648 | 4.351 | 4.384 | 741,905 | -0.16(-3.62%) |
Jul 12, 2004 | 4.541 | 4.582 | 4.458 | 4.549 | 894,800 | -0.04(-0.90%) |
Jul 09, 2004 | 4.664 | 4.664 | 4.508 | 4.590 | 50,236 | +0.08(+1.83%) |
Jul 08, 2004 | 4.458 | 4.565 | 4.434 | 4.508 | 242,447 | -0.02(-0.36%) |
Jul 07, 2004 | 4.549 | 4.640 | 4.467 | 4.524 | 489,628 | -0.08(-1.79%) |
Jul 06, 2004 | 4.590 | 4.664 | 4.549 | 4.607 | 695,187 | +0.04(+0.90%) |
Jul 02, 2004 | 4.565 | 4.656 | 4.508 | 4.565 | 322,050 | +0.03(+0.73%) |
Jul 01, 2004 | 4.500 | 4.607 | 4.417 | 4.533 | 249,849 | +0.18(+4.17%) |
Jun 30, 2004 | 4.236 | 4.491 | 4.236 | 4.351 | 150,710 | +0.10(+2.33%) |
Jun 29, 2004 | 4.104 | 4.327 | 4.088 | 4.252 | 44,897 | +0.01(+0.19%) |
Jun 28, 2004 | 4.392 | 4.392 | 4.203 | 4.244 | 84,699 | +0.02(+0.59%) |
Jun 25, 2004 | 4.607 | 4.607 | 4.203 | 4.219 | 262,591 | -0.26(-5.88%) |
Jun 24, 2004 | 4.623 | 4.673 | 4.434 | 4.483 | 164,786 | -0.11(-2.33%) |
Jun 23, 2004 | 4.401 | 4.648 | 4.401 | 4.590 | 436,114 | +0.09(+2.01%) |
Jun 22, 2004 | 4.442 | 4.549 | 4.368 | 4.500 | 186,629 | +0.16(+3.61%) |
Jun 21, 2004 | 4.425 | 4.450 | 4.335 | 4.343 | 123,408 | -0.09(-2.04%) |
Jun 18, 2004 | 4.252 | 4.442 | 4.203 | 4.434 | 170,490 | +0.23(+5.49%) |
Jun 17, 2004 | 4.228 | 4.376 | 4.195 | 4.203 | 369,617 | -0.07(-1.73%) |
Jun 16, 2004 | 4.170 | 4.285 | 4.038 | 4.277 | 234,075 | +0.16(+3.80%) |
Jun 15, 2004 | 4.111 | 4.162 | 3.914 | 4.120 | 226,794 | +0.14(+3.52%) |
Jun 14, 2004 | 4.153 | 4.162 | 3.939 | 3.980 | 333,335 | -0.29(-6.76%) |
Jun 10, 2004 | 4.310 | 4.392 | 4.170 | 4.269 | 155,928 | +0.02(+0.58%) |
Jun 09, 2004 | 4.392 | 4.549 | 4.178 | 4.244 | 248,879 | -0.25(-5.50%) |
Jun 08, 2004 | 4.771 | 4.771 | 4.467 | 4.491 | 185,415 | -0.05(-1.09%) |
Jun 07, 2004 | 4.491 | 4.574 | 4.467 | 4.541 | 312,221 | +0.06(+1.29%) |
Jun 04, 2004 | 4.533 | 4.615 | 4.425 | 4.483 | 183,959 | -0.06(-1.27%) |
Jun 03, 2004 | 4.623 | 4.879 | 4.434 | 4.541 | 194,395 | -0.20(-4.17%) |
Jun 02, 2004 | 4.853 | 4.879 | 4.681 | 4.739 | 286,132 | -0.07(-1.54%) |
Jun 01, 2004 | 4.673 | 4.837 | 4.598 | 4.813 | 436,721 | +0.17(+3.73%) |
May 28, 2004 | 4.483 | 4.780 | 4.483 | 4.640 | 203,981 | +0.09(+1.99%) |
May 27, 2004 | 4.557 | 4.598 | 4.450 | 4.549 | 286,374 | +0.10(+2.22%) |
May 26, 2004 | 4.434 | 4.903 | 4.351 | 4.450 | 613,036 | +0.16(+3.85%) |
May 25, 2004 | 4.541 | 4.541 | 4.285 | 4.285 | 264,896 | -0.17(-3.88%) |
May 24, 2004 | 4.475 | 4.574 | 4.327 | 4.458 | 664,001 | +0.06(+1.31%) |
May 21, 2004 | 4.327 | 4.475 | 4.261 | 4.401 | 614,249 | +0.11(+2.50%) |
May 20, 2004 | 4.252 | 4.417 | 4.186 | 4.294 | 356,633 | +0.00(+0.00%) |
May 19, 2004 | 4.285 | 4.384 | 4.186 | 4.294 | 1,263,083 | +0.17(+4.20%) |
May 18, 2004 | 4.203 | 4.409 | 3.956 | 4.120 | 1,077,788 | +0.04(+1.01%) |
May 17, 2004 | 4.327 | 4.392 | 4.055 | 4.079 | 499,214 | -0.28(-6.43%) |
May 14, 2004 | 4.409 | 4.590 | 4.285 | 4.359 | 788,744 | -0.16(-3.47%) |
May 13, 2004 | 4.384 | 4.772 | 4.376 | 4.516 | 632,087 | +0.04(+0.92%) |
May 12, 2004 | 4.697 | 4.739 | 4.417 | 4.475 | 542,170 | -0.14(-3.04%) |
May 11, 2004 | 4.244 | 4.821 | 4.228 | 4.615 | 722,611 | +0.25(+5.66%) |
May 10, 2004 | 4.986 | 4.986 | 4.269 | 4.368 | 767,509 | -0.65(-12.97%) |
May 07, 2004 | 5.233 | 5.488 | 4.879 | 5.019 | 1,231,776 | -0.41(-7.59%) |
May 06, 2004 | 5.793 | 6.024 | 5.332 | 5.431 | 775,032 | -0.45(-7.70%) |
May 05, 2004 | 5.999 | 6.049 | 5.686 | 5.884 | 449,220 | +0.12(+2.00%) |
May 04, 2004 | 5.843 | 5.876 | 5.711 | 5.769 | 209,563 | +0.03(+0.57%) |