Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.662 | 4.739 | 4.642 | 4.720 | 3,015,991 | +0.06(+1.25%) |
Jul 29, 2004 | 4.599 | 4.673 | 4.576 | 4.662 | 3,795,989 | +0.10(+2.13%) |
Jul 28, 2004 | 4.557 | 4.642 | 4.487 | 4.564 | 6,063,903 | -0.05(-1.18%) |
Jul 27, 2004 | 4.545 | 4.654 | 4.526 | 4.619 | 5,066,639 | +0.09(+2.06%) |
Jul 26, 2004 | 4.720 | 4.770 | 4.526 | 4.526 | 8,617,302 | -0.16(-3.32%) |
Jul 23, 2004 | 4.654 | 4.700 | 4.634 | 4.681 | 5,182,222 | +0.03(+0.75%) |
Jul 22, 2004 | 4.623 | 4.681 | 4.592 | 4.646 | 5,487,271 | +0.00(+0.00%) |
Jul 21, 2004 | 4.798 | 4.844 | 4.627 | 4.646 | 6,079,606 | -0.14(-3.00%) |
Jul 20, 2004 | 4.848 | 4.871 | 4.778 | 4.790 | 4,793,253 | -0.07(-1.44%) |
Jul 19, 2004 | 4.867 | 4.922 | 4.817 | 4.860 | 8,548,827 | +0.01(+0.24%) |
Jul 16, 2004 | 4.798 | 4.887 | 4.770 | 4.848 | 8,186,372 | +0.07(+1.46%) |
Jul 15, 2004 | 4.739 | 4.794 | 4.720 | 4.778 | 4,846,540 | +0.04(+0.82%) |
Jul 14, 2004 | 4.704 | 4.751 | 4.704 | 4.739 | 4,405,829 | +0.02(+0.33%) |
Jul 13, 2004 | 4.712 | 4.755 | 4.689 | 4.724 | 5,587,667 | +0.01(+0.16%) |
Jul 12, 2004 | 4.700 | 4.735 | 4.677 | 4.716 | 2,532,547 | -0.02(-0.41%) |
Jul 09, 2004 | 4.673 | 4.739 | 4.673 | 4.735 | 3,988,543 | +0.06(+1.25%) |
Jul 08, 2004 | 4.743 | 4.825 | 4.673 | 4.677 | 8,894,549 | -0.06(-1.31%) |
Jul 07, 2004 | 4.724 | 4.759 | 4.693 | 4.739 | 4,700,838 | +0.01(+0.25%) |
Jul 06, 2004 | 4.700 | 4.755 | 4.693 | 4.728 | 5,875,210 | +0.03(+0.66%) |
Jul 02, 2004 | 4.712 | 4.739 | 4.669 | 4.697 | 4,622,580 | -0.02(-0.33%) |
Jul 01, 2004 | 4.623 | 4.720 | 4.599 | 4.712 | 7,066,059 | +0.09(+1.93%) |
Jun 30, 2004 | 4.650 | 4.654 | 4.592 | 4.623 | 8,731,084 | +0.01(+0.17%) |
Jun 29, 2004 | 4.669 | 4.716 | 4.568 | 4.615 | 6,076,002 | -0.04(-0.83%) |
Jun 28, 2004 | 4.728 | 4.770 | 4.650 | 4.654 | 5,589,984 | -0.04(-0.91%) |
Jun 25, 2004 | 4.766 | 4.798 | 4.665 | 4.697 | 5,974,062 | -0.05(-1.14%) |
Jun 24, 2004 | 4.755 | 4.801 | 4.735 | 4.751 | 6,867,326 | +0.00(+0.00%) |
Jun 23, 2004 | 4.673 | 4.755 | 4.634 | 4.751 | 8,294,748 | +0.08(+1.66%) |
Jun 22, 2004 | 4.662 | 4.700 | 4.646 | 4.673 | 6,089,388 | +0.02(+0.33%) |
Jun 21, 2004 | 4.720 | 4.790 | 4.634 | 4.658 | 9,574,665 | -0.00(-0.08%) |
Jun 18, 2004 | 4.654 | 4.669 | 4.619 | 4.662 | 5,867,230 | -0.01(-0.17%) |
Jun 17, 2004 | 4.584 | 4.735 | 4.584 | 4.669 | 10,362,386 | +0.03(+0.67%) |
Jun 16, 2004 | 4.658 | 4.677 | 4.607 | 4.638 | 7,493,384 | -0.05(-1.08%) |
Jun 15, 2004 | 4.623 | 4.689 | 4.603 | 4.689 | 7,040,831 | +0.14(+3.07%) |
Jun 14, 2004 | 4.557 | 4.592 | 4.545 | 4.549 | 4,332,462 | -0.04(-0.85%) |
Jun 10, 2004 | 4.564 | 4.630 | 4.553 | 4.588 | 6,118,220 | +0.04(+0.94%) |
Jun 09, 2004 | 4.588 | 4.611 | 4.526 | 4.545 | 6,772,594 | -0.05(-1.18%) |
Jun 08, 2004 | 4.584 | 4.642 | 4.584 | 4.599 | 5,424,459 | -0.00(-0.08%) |
Jun 07, 2004 | 4.564 | 4.662 | 4.526 | 4.603 | 9,320,329 | +0.06(+1.28%) |
Jun 04, 2004 | 4.545 | 4.584 | 4.498 | 4.545 | 5,970,200 | +0.03(+0.69%) |
Jun 03, 2004 | 4.615 | 4.627 | 4.467 | 4.514 | 9,872,506 | -0.10(-2.19%) |
Jun 02, 2004 | 4.770 | 4.786 | 4.603 | 4.615 | 13,807,762 | -0.14(-2.86%) |
Jun 01, 2004 | 4.623 | 4.782 | 4.619 | 4.751 | 16,125,874 | +0.12(+2.69%) |
May 28, 2004 | 4.623 | 4.646 | 4.611 | 4.627 | 6,239,724 | -0.01(-0.17%) |
May 27, 2004 | 4.564 | 4.642 | 4.545 | 4.634 | 8,706,628 | +0.08(+1.70%) |
May 26, 2004 | 4.638 | 4.642 | 4.545 | 4.557 | 9,773,397 | -0.08(-1.76%) |
May 25, 2004 | 4.312 | 4.658 | 4.296 | 4.638 | 25,753,570 | +0.33(+7.57%) |
May 24, 2004 | 4.223 | 4.347 | 4.223 | 4.312 | 7,821,601 | +0.10(+2.49%) |
May 21, 2004 | 4.254 | 4.285 | 4.172 | 4.207 | 6,774,139 | -0.02(-0.37%) |
May 20, 2004 | 4.203 | 4.242 | 4.188 | 4.223 | 4,643,689 | -0.01(-0.18%) |
May 19, 2004 | 4.269 | 4.281 | 4.219 | 4.230 | 7,395,820 | -0.03(-0.64%) |
May 18, 2004 | 4.250 | 4.277 | 4.195 | 4.258 | 7,377,543 | +0.02(+0.46%) |
May 17, 2004 | 4.293 | 4.308 | 4.188 | 4.238 | 9,120,825 | -0.10(-2.33%) |
May 14, 2004 | 4.289 | 4.362 | 4.254 | 4.339 | 8,675,222 | +0.05(+1.27%) |
May 13, 2004 | 4.122 | 4.343 | 4.118 | 4.285 | 16,909,476 | +0.17(+4.06%) |
May 12, 2004 | 4.133 | 4.137 | 4.021 | 4.118 | 8,679,341 | +0.00(+0.00%) |
May 11, 2004 | 3.993 | 4.215 | 3.990 | 4.118 | 13,934,930 | +0.12(+3.01%) |
May 10, 2004 | 4.079 | 4.141 | 3.935 | 3.997 | 16,832,764 | -0.04(-0.96%) |
May 07, 2004 | 4.118 | 4.176 | 4.005 | 4.036 | 7,338,157 | -0.14(-3.35%) |
May 06, 2004 | 4.215 | 4.226 | 4.005 | 4.176 | 17,265,494 | -0.07(-1.74%) |
May 05, 2004 | 4.254 | 4.370 | 4.199 | 4.250 | 15,679,757 | +0.03(+0.74%) |
May 04, 2004 | 4.048 | 4.254 | 4.040 | 4.219 | 17,113,356 | +0.14(+3.43%) |