Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.559 | 4.595 | 4.498 | 4.577 | 1,506,222 | -0.04(-0.76%) |
Jul 29, 2004 | 4.603 | 4.700 | 4.462 | 4.612 | 2,967,314 | +0.10(+2.15%) |
Jul 28, 2004 | 4.595 | 4.603 | 4.339 | 4.515 | 4,337,236 | -0.11(-2.48%) |
Jul 27, 2004 | 4.656 | 4.718 | 4.409 | 4.630 | 6,192,375 | -0.11(-2.42%) |
Jul 26, 2004 | 4.903 | 4.983 | 4.639 | 4.744 | 3,019,135 | -0.19(-3.76%) |
Jul 23, 2004 | 5.133 | 5.133 | 4.894 | 4.930 | 1,832,232 | -0.02(-0.36%) |
Jul 22, 2004 | 4.930 | 5.185 | 4.727 | 4.947 | 4,352,885 | +0.11(+2.19%) |
Jul 21, 2004 | 5.653 | 5.715 | 4.806 | 4.841 | 10,498,768 | +0.08(+1.67%) |
Jul 20, 2004 | 5.071 | 5.115 | 4.524 | 4.762 | 8,516,060 | -0.48(-9.09%) |
Jul 19, 2004 | 4.850 | 5.653 | 4.647 | 5.238 | 12,639,888 | +0.39(+8.00%) |
Jul 16, 2004 | 5.230 | 5.238 | 4.841 | 4.850 | 3,643,260 | -0.38(-7.25%) |
Jul 15, 2004 | 5.150 | 5.327 | 5.133 | 5.230 | 2,209,043 | +0.06(+1.19%) |
Jul 14, 2004 | 5.309 | 5.379 | 5.071 | 5.168 | 3,356,485 | -0.20(-3.78%) |
Jul 13, 2004 | 5.644 | 5.723 | 5.362 | 5.371 | 3,966,095 | -0.58(-9.78%) |
Jul 12, 2004 | 5.715 | 5.988 | 5.653 | 5.953 | 2,877,392 | +0.21(+3.69%) |
Jul 09, 2004 | 5.521 | 5.741 | 5.291 | 5.741 | 3,181,290 | +0.23(+4.16%) |
Jul 08, 2004 | 5.662 | 5.679 | 5.512 | 5.512 | 3,310,106 | -0.24(-4.14%) |
Jul 07, 2004 | 5.732 | 5.873 | 5.635 | 5.750 | 1,923,742 | -0.06(-1.06%) |
Jul 06, 2004 | 5.926 | 6.014 | 5.521 | 5.812 | 3,953,395 | -0.22(-3.65%) |
Jul 02, 2004 | 6.173 | 6.173 | 5.891 | 6.032 | 2,643,799 | -0.18(-2.84%) |
Jul 01, 2004 | 6.244 | 6.394 | 6.129 | 6.208 | 3,077,647 | -0.07(-1.12%) |
Jun 30, 2004 | 6.129 | 6.297 | 6.103 | 6.279 | 2,702,310 | +0.14(+2.30%) |
Jun 29, 2004 | 6.111 | 6.244 | 5.997 | 6.138 | 4,249,695 | -0.06(-1.00%) |
Jun 28, 2004 | 5.997 | 6.314 | 5.997 | 6.200 | 7,947,952 | +0.37(+6.35%) |
Jun 25, 2004 | 5.732 | 5.917 | 5.732 | 5.829 | 7,942,963 | +0.10(+1.69%) |
Jun 24, 2004 | 5.767 | 5.820 | 5.644 | 5.732 | 3,341,857 | -0.11(-1.81%) |
Jun 23, 2004 | 5.600 | 5.864 | 5.565 | 5.838 | 4,153,196 | +0.21(+3.76%) |
Jun 22, 2004 | 5.573 | 5.626 | 5.432 | 5.626 | 2,401,928 | +0.07(+1.27%) |
Jun 21, 2004 | 5.591 | 5.723 | 5.282 | 5.556 | 3,640,425 | +0.05(+0.96%) |
Jun 18, 2004 | 5.424 | 5.723 | 5.424 | 5.503 | 7,199,547 | +0.33(+6.30%) |
Jun 17, 2004 | 5.106 | 5.282 | 4.974 | 5.177 | 4,387,357 | +0.14(+2.80%) |
Jun 16, 2004 | 5.124 | 5.194 | 4.859 | 5.036 | 7,163,941 | -0.21(-4.03%) |
Jun 15, 2004 | 5.203 | 5.318 | 5.194 | 5.247 | 2,935,904 | +0.05(+1.02%) |
Jun 14, 2004 | 5.274 | 5.309 | 5.124 | 5.194 | 3,156,343 | +0.07(+1.38%) |
Jun 10, 2004 | 5.353 | 5.371 | 5.115 | 5.124 | 4,789,795 | -0.24(-4.44%) |
Jun 09, 2004 | 5.424 | 5.644 | 5.344 | 5.362 | 8,397,790 | -0.19(-3.34%) |
Jun 08, 2004 | 5.071 | 5.591 | 5.062 | 5.547 | 8,706,223 | +0.41(+8.08%) |
Jun 07, 2004 | 5.133 | 5.194 | 5.080 | 5.133 | 4,485,443 | +0.05(+1.04%) |
Jun 04, 2004 | 5.203 | 5.203 | 5.027 | 5.080 | 3,390,050 | +0.04(+0.88%) |
Jun 03, 2004 | 5.230 | 5.371 | 5.036 | 5.036 | 8,038,555 | -0.33(-6.09%) |
Jun 02, 2004 | 5.044 | 5.362 | 4.983 | 5.362 | 6,860,837 | +0.34(+6.85%) |
Jun 01, 2004 | 5.362 | 5.582 | 4.877 | 5.018 | 8,504,607 | -0.36(-6.72%) |
May 28, 2004 | 5.494 | 5.529 | 5.274 | 5.379 | 7,650,858 | -0.11(-2.09%) |
May 27, 2004 | 5.961 | 6.147 | 5.415 | 5.494 | 14,088,052 | -0.41(-7.01%) |
May 26, 2004 | 5.609 | 5.961 | 5.609 | 5.909 | 5,464,607 | -0.09(-1.47%) |
May 25, 2004 | 5.794 | 6.050 | 5.476 | 5.997 | 5,699,221 | +0.14(+2.41%) |
May 24, 2004 | 6.006 | 6.305 | 5.776 | 5.856 | 12,493,155 | +0.00(+0.00%) |
May 21, 2004 | 5.441 | 5.864 | 5.379 | 5.856 | 11,886,720 | +0.57(+10.85%) |
May 20, 2004 | 4.665 | 5.309 | 4.665 | 5.282 | 12,718,130 | +0.72(+15.86%) |
May 19, 2004 | 4.718 | 5.018 | 4.515 | 4.559 | 9,083,601 | +0.02(+0.39%) |
May 18, 2004 | 4.586 | 4.603 | 4.418 | 4.542 | 7,059,618 | +0.20(+4.68%) |
May 17, 2004 | 4.101 | 4.445 | 4.039 | 4.339 | 5,353,367 | -0.05(-1.20%) |
May 14, 2004 | 4.542 | 4.586 | 4.374 | 4.392 | 6,748,462 | -0.11(-2.35%) |
May 13, 2004 | 4.286 | 4.586 | 4.251 | 4.498 | 11,153,169 | +0.22(+5.15%) |
May 12, 2004 | 4.057 | 4.286 | 3.995 | 4.277 | 9,241,900 | +0.22(+5.43%) |
May 11, 2004 | 4.136 | 4.374 | 4.048 | 4.057 | 17,262,538 | +0.05(+1.32%) |
May 10, 2004 | 4.762 | 4.850 | 3.995 | 4.004 | 22,629,286 | -0.74(-15.61%) |
May 07, 2004 | 5.071 | 5.194 | 4.718 | 4.744 | 11,543,814 | -0.34(-6.60%) |
May 06, 2004 | 5.406 | 5.406 | 5.080 | 5.080 | 8,564,933 | -0.32(-5.88%) |
May 05, 2004 | 5.362 | 5.503 | 5.327 | 5.397 | 5,643,997 | +0.04(+0.66%) |
May 04, 2004 | 5.503 | 5.591 | 5.353 | 5.362 | 4,945,145 | -0.14(-2.56%) |