Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.796 | 4.845 | 4.769 | 4.841 | 10,220,223 | +0.02(+0.51%) |
Jul 29, 2004 | 4.808 | 4.853 | 4.792 | 4.816 | 7,513,544 | +0.04(+0.82%) |
Jul 28, 2004 | 4.810 | 4.810 | 4.693 | 4.777 | 11,703,249 | -0.04(-0.90%) |
Jul 27, 2004 | 4.610 | 4.825 | 4.610 | 4.820 | 18,095,918 | +0.21(+4.56%) |
Jul 26, 2004 | 4.620 | 4.651 | 4.579 | 4.610 | 14,266,910 | +0.01(+0.31%) |
Jul 23, 2004 | 4.542 | 4.620 | 4.532 | 4.596 | 12,883,270 | +0.05(+1.18%) |
Jul 22, 2004 | 4.497 | 4.573 | 4.441 | 4.542 | 11,135,055 | -0.00(-0.09%) |
Jul 21, 2004 | 4.569 | 4.608 | 4.523 | 4.546 | 7,880,058 | -0.01(-0.14%) |
Jul 20, 2004 | 4.486 | 4.571 | 4.486 | 4.552 | 12,362,102 | +0.06(+1.24%) |
Jul 19, 2004 | 4.519 | 4.559 | 4.441 | 4.497 | 10,434,023 | -0.02(-0.37%) |
Jul 16, 2004 | 4.596 | 4.596 | 4.497 | 4.513 | 17,141,818 | -0.05(-1.00%) |
Jul 15, 2004 | 4.596 | 4.620 | 4.542 | 4.559 | 9,072,200 | -0.04(-0.81%) |
Jul 14, 2004 | 4.641 | 4.666 | 4.571 | 4.596 | 12,347,073 | -0.07(-1.46%) |
Jul 13, 2004 | 4.645 | 4.697 | 4.645 | 4.664 | 15,076,054 | +0.01(+0.27%) |
Jul 12, 2004 | 4.606 | 4.676 | 4.589 | 4.651 | 11,100,634 | -0.00(-0.09%) |
Jul 09, 2004 | 4.594 | 4.662 | 4.594 | 4.655 | 24,906,976 | +0.07(+1.44%) |
Jul 08, 2004 | 4.775 | 4.796 | 4.546 | 4.589 | 51,138,932 | -0.38(-7.71%) |
Jul 07, 2004 | 4.946 | 5.023 | 4.922 | 4.973 | 10,071,388 | +0.00(+0.08%) |
Jul 06, 2004 | 4.955 | 5.004 | 4.907 | 4.969 | 9,456,652 | +0.01(+0.29%) |
Jul 02, 2004 | 4.988 | 5.037 | 4.930 | 4.955 | 10,956,646 | -0.03(-0.66%) |
Jul 01, 2004 | 5.008 | 5.014 | 4.955 | 4.988 | 8,688,232 | +0.01(+0.17%) |
Jun 30, 2004 | 4.938 | 5.000 | 4.917 | 4.979 | 13,956,149 | +0.03(+0.63%) |
Jun 29, 2004 | 4.961 | 5.058 | 4.882 | 4.948 | 38,922,756 | -0.27(-5.25%) |
Jun 28, 2004 | 5.344 | 5.353 | 5.208 | 5.223 | 14,216,975 | -0.13(-2.35%) |
Jun 25, 2004 | 5.437 | 5.532 | 5.349 | 5.349 | 19,577,490 | -0.09(-1.59%) |
Jun 24, 2004 | 5.404 | 5.462 | 5.404 | 5.435 | 9,897,827 | +0.01(+0.11%) |
Jun 23, 2004 | 5.309 | 5.429 | 5.289 | 5.429 | 13,878,580 | +0.12(+2.29%) |
Jun 22, 2004 | 5.270 | 5.320 | 5.233 | 5.307 | 11,848,691 | +0.04(+0.70%) |
Jun 21, 2004 | 5.194 | 5.313 | 5.186 | 5.270 | 6,816,876 | +0.06(+1.15%) |
Jun 18, 2004 | 5.177 | 5.241 | 5.167 | 5.210 | 8,435,648 | +0.04(+0.68%) |
Jun 17, 2004 | 5.208 | 5.210 | 5.155 | 5.175 | 7,881,997 | -0.08(-1.49%) |
Jun 16, 2004 | 5.173 | 5.268 | 5.161 | 5.254 | 7,937,750 | +0.08(+1.47%) |
Jun 15, 2004 | 5.241 | 5.270 | 5.157 | 5.177 | 9,504,648 | -0.01(-0.24%) |
Jun 14, 2004 | 5.208 | 5.235 | 5.167 | 5.190 | 5,258,705 | -0.05(-0.94%) |
Jun 10, 2004 | 5.250 | 5.278 | 5.188 | 5.239 | 6,727,186 | +0.02(+0.40%) |
Jun 09, 2004 | 5.254 | 5.280 | 5.210 | 5.219 | 8,385,227 | -0.07(-1.33%) |
Jun 08, 2004 | 5.287 | 5.316 | 5.268 | 5.289 | 6,353,400 | -0.03(-0.58%) |
Jun 07, 2004 | 5.276 | 5.324 | 5.239 | 5.320 | 4,393,809 | +0.06(+1.22%) |
Jun 04, 2004 | 5.270 | 5.293 | 5.221 | 5.256 | 8,374,077 | +0.02(+0.43%) |
Jun 03, 2004 | 5.266 | 5.299 | 5.221 | 5.233 | 7,144,121 | -0.03(-0.63%) |
Jun 02, 2004 | 5.227 | 5.280 | 5.192 | 5.266 | 7,883,452 | +0.04(+0.75%) |
Jun 01, 2004 | 5.140 | 5.239 | 5.120 | 5.227 | 10,626,492 | +0.09(+1.73%) |
May 28, 2004 | 5.173 | 5.184 | 5.117 | 5.138 | 7,244,961 | -0.03(-0.56%) |
May 27, 2004 | 5.153 | 5.254 | 5.130 | 5.167 | 11,048,274 | +0.01(+0.28%) |
May 26, 2004 | 5.117 | 5.157 | 5.084 | 5.153 | 8,072,527 | +0.04(+0.73%) |
May 25, 2004 | 4.981 | 5.134 | 4.959 | 5.115 | 12,146,848 | +0.10(+2.06%) |
May 24, 2004 | 5.045 | 5.084 | 4.940 | 5.012 | 14,146,678 | -0.02(-0.45%) |
May 21, 2004 | 4.992 | 5.066 | 4.985 | 5.035 | 8,723,623 | +0.06(+1.20%) |
May 20, 2004 | 4.996 | 5.012 | 4.928 | 4.975 | 13,412,195 | -0.02(-0.41%) |
May 19, 2004 | 5.012 | 5.093 | 4.959 | 4.996 | 16,365,156 | +0.05(+0.92%) |
May 18, 2004 | 4.940 | 5.033 | 4.940 | 4.950 | 12,916,237 | +0.03(+0.59%) |
May 17, 2004 | 4.891 | 4.969 | 4.847 | 4.922 | 13,765,135 | +0.01(+0.13%) |
May 14, 2004 | 4.835 | 4.932 | 4.808 | 4.915 | 13,313,779 | +0.08(+1.75%) |
May 13, 2004 | 4.891 | 4.924 | 4.806 | 4.831 | 11,347,401 | -0.06(-1.18%) |
May 12, 2004 | 4.827 | 4.905 | 4.773 | 4.889 | 10,361,787 | +0.05(+0.98%) |
May 11, 2004 | 4.878 | 4.924 | 4.818 | 4.841 | 7,220,720 | -0.02(-0.34%) |
May 10, 2004 | 4.837 | 4.934 | 4.806 | 4.858 | 12,122,123 | +0.00(+0.09%) |
May 07, 2004 | 4.957 | 5.025 | 4.841 | 4.853 | 12,834,789 | -0.10(-2.08%) |
May 06, 2004 | 5.095 | 5.097 | 4.878 | 4.957 | 16,263,347 | -0.17(-3.34%) |
May 05, 2004 | 5.072 | 5.144 | 5.027 | 5.128 | 8,003,684 | +0.06(+1.14%) |
May 04, 2004 | 5.155 | 5.157 | 5.021 | 5.070 | 9,975,396 | -0.07(-1.32%) |