Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.419 | 4.458 | 4.400 | 4.454 | 3,280,069 | +0.06(+1.33%) |
Jul 29, 2004 | 4.271 | 4.396 | 4.197 | 4.396 | 4,169,481 | +0.15(+3.60%) |
Jul 28, 2004 | 4.153 | 4.271 | 4.141 | 4.243 | 3,668,359 | +0.11(+2.60%) |
Jul 27, 2004 | 4.064 | 4.135 | 4.064 | 4.135 | 958,276 | +0.07(+1.69%) |
Jul 26, 2004 | 4.106 | 4.158 | 4.046 | 4.066 | 2,187,242 | -0.04(-0.99%) |
Jul 23, 2004 | 4.109 | 4.125 | 4.073 | 4.107 | 1,631,559 | -0.00(-0.02%) |
Jul 22, 2004 | 4.172 | 4.173 | 4.071 | 4.108 | 2,547,987 | -0.08(-1.98%) |
Jul 21, 2004 | 4.183 | 4.230 | 4.172 | 4.191 | 2,421,382 | +0.02(+0.41%) |
Jul 20, 2004 | 4.115 | 4.175 | 4.033 | 4.174 | 3,782,251 | +0.04(+1.07%) |
Jul 19, 2004 | 4.110 | 4.160 | 4.105 | 4.129 | 1,402,187 | +0.04(+1.06%) |
Jul 16, 2004 | 4.140 | 4.159 | 4.079 | 4.086 | 2,001,838 | -0.05(-1.30%) |
Jul 15, 2004 | 4.106 | 4.163 | 4.106 | 4.140 | 1,527,732 | +0.03(+0.74%) |
Jul 14, 2004 | 4.123 | 4.181 | 4.087 | 4.110 | 2,149,632 | -0.01(-0.32%) |
Jul 13, 2004 | 4.028 | 4.126 | 4.026 | 4.123 | 2,882,774 | +0.12(+2.95%) |
Jul 12, 2004 | 3.989 | 4.021 | 3.925 | 4.005 | 1,192,415 | +0.02(+0.52%) |
Jul 09, 2004 | 3.919 | 4.013 | 3.919 | 3.984 | 960,395 | +0.07(+1.66%) |
Jul 08, 2004 | 3.965 | 3.981 | 3.917 | 3.919 | 1,695,126 | -0.05(-1.17%) |
Jul 07, 2004 | 3.927 | 3.975 | 3.887 | 3.965 | 1,346,036 | +0.05(+1.28%) |
Jul 06, 2004 | 3.941 | 3.952 | 3.910 | 3.915 | 1,280,350 | -0.02(-0.62%) |
Jul 02, 2004 | 4.011 | 4.011 | 3.927 | 3.940 | 1,893,244 | -0.06(-1.51%) |
Jul 01, 2004 | 4.148 | 4.148 | 3.993 | 4.000 | 1,960,519 | -0.13(-3.18%) |
Jun 30, 2004 | 4.092 | 4.131 | 4.031 | 4.131 | 2,178,767 | +0.05(+1.34%) |
Jun 29, 2004 | 4.129 | 4.130 | 4.046 | 4.077 | 3,106,849 | -0.05(-1.23%) |
Jun 28, 2004 | 4.189 | 4.222 | 4.113 | 4.128 | 1,449,333 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.198 | 4.138 | 4.190 | 1,844,509 | +0.03(+0.73%) |
Jun 24, 2004 | 4.197 | 4.223 | 4.142 | 4.160 | 1,343,387 | -0.04(-1.03%) |
Jun 23, 2004 | 4.148 | 4.215 | 4.139 | 4.203 | 1,147,388 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.170 | 4.106 | 4.156 | 1,448,273 | +0.00(+0.11%) |
Jun 21, 2004 | 4.172 | 4.198 | 4.144 | 4.151 | 938,146 | -0.04(-1.04%) |
Jun 18, 2004 | 4.188 | 4.200 | 4.148 | 4.195 | 2,045,805 | +0.01(+0.20%) |
Jun 17, 2004 | 4.050 | 4.206 | 4.040 | 4.186 | 3,536,987 | +0.14(+3.36%) |
Jun 16, 2004 | 4.020 | 4.062 | 3.990 | 4.050 | 1,166,988 | +0.01(+0.23%) |
Jun 15, 2004 | 4.013 | 4.087 | 4.013 | 4.041 | 1,362,987 | +0.05(+1.28%) |
Jun 14, 2004 | 4.082 | 4.082 | 3.988 | 3.990 | 1,364,576 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.104 | 4.061 | 4.065 | 1,244,328 | -0.01(-0.14%) |
Jun 09, 2004 | 4.087 | 4.120 | 4.071 | 4.071 | 2,100,367 | -0.03(-0.85%) |
Jun 08, 2004 | 4.101 | 4.125 | 4.067 | 4.106 | 1,448,273 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,679 | +0.12(+3.02%) |
Jun 04, 2004 | 4.028 | 4.044 | 3.997 | 4.004 | 1,798,423 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.033 | 3.964 | 4.005 | 2,294,247 | +0.02(+0.43%) |
Jun 02, 2004 | 3.969 | 4.005 | 3.961 | 3.988 | 1,874,174 | +0.04(+1.03%) |
Jun 01, 2004 | 3.932 | 3.948 | 3.904 | 3.947 | 1,904,898 | +0.04(+0.92%) |
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.911 | 1,953,103 | -0.01(-0.17%) |
May 27, 2004 | 3.912 | 3.991 | 3.901 | 3.918 | 2,046,335 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.818 | 3.894 | 3,481,895 | +0.05(+1.35%) |
May 25, 2004 | 3.709 | 3.857 | 3.689 | 3.842 | 3,775,364 | +0.14(+3.69%) |
May 24, 2004 | 3.681 | 3.761 | 3.681 | 3.705 | 3,071,357 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.696 | 1,578,056 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,823 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.815 | 3.695 | 3.724 | 3,811,385 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.700 | 3.624 | 3.695 | 2,803,315 | +1.88(+103.64%) |
May 17, 2004 | 1.852 | 1.852 | 1.812 | 1.815 | 2,124,205 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.889 | 1.841 | 1.867 | 2,458,992 | -0.00(-0.19%) |
May 13, 2004 | 1.872 | 1.880 | 1.857 | 1.870 | 2,597,781 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.878 | 1.826 | 1.876 | 2,046,865 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,676 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,069,363 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.878 | 1.881 | 4,016,390 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,760,127 | -0.05(-2.30%) |
May 05, 2004 | 1.963 | 1.975 | 1.951 | 1.961 | 2,133,740 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.972 | 1.938 | 1.957 | 2,116,789 | +0.00(+0.18%) |