Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.423 | 3.647 | 3.338 | 3.593 | 254,784 | +0.26(+7.91%) |
Jul 29, 2004 | 3.461 | 3.461 | 3.299 | 3.330 | 478,060 | -0.06(-1.83%) |
Jul 28, 2004 | 3.554 | 3.640 | 3.175 | 3.392 | 821,819 | -0.21(-5.81%) |
Jul 27, 2004 | 3.446 | 3.717 | 3.376 | 3.601 | 271,055 | +0.22(+6.41%) |
Jul 26, 2004 | 3.640 | 3.655 | 3.384 | 3.384 | 235,026 | -0.26(-7.02%) |
Jul 23, 2004 | 3.887 | 3.887 | 3.601 | 3.640 | 164,389 | -0.15(-4.08%) |
Jul 22, 2004 | 3.849 | 3.911 | 3.725 | 3.794 | 343,759 | -0.08(-2.00%) |
Jul 21, 2004 | 4.050 | 4.127 | 3.849 | 3.872 | 192,541 | -0.12(-2.91%) |
Jul 20, 2004 | 3.818 | 3.988 | 3.640 | 3.988 | 193,316 | +0.35(+9.57%) |
Jul 19, 2004 | 3.833 | 3.903 | 3.624 | 3.640 | 294,816 | -0.23(-6.00%) |
Jul 16, 2004 | 3.887 | 3.918 | 3.787 | 3.872 | 473,411 | +0.04(+1.01%) |
Jul 15, 2004 | 3.942 | 3.942 | 3.802 | 3.833 | 212,944 | -0.04(-1.00%) |
Jul 14, 2004 | 3.949 | 4.035 | 3.794 | 3.872 | 218,239 | -0.13(-3.29%) |
Jul 13, 2004 | 4.158 | 4.329 | 3.996 | 4.004 | 136,496 | -0.29(-6.68%) |
Jul 12, 2004 | 4.042 | 4.313 | 3.957 | 4.290 | 199,643 | +0.21(+5.12%) |
Jul 09, 2004 | 3.942 | 4.135 | 3.942 | 4.081 | 138,691 | +0.05(+1.15%) |
Jul 08, 2004 | 4.042 | 4.112 | 3.942 | 4.035 | 355,252 | -0.05(-1.14%) |
Jul 07, 2004 | 4.375 | 4.414 | 4.081 | 4.081 | 183,501 | -0.26(-6.06%) |
Jul 06, 2004 | 4.584 | 4.600 | 4.259 | 4.344 | 211,524 | -0.12(-2.77%) |
Jul 02, 2004 | 4.422 | 4.484 | 4.298 | 4.468 | 141,661 | +0.13(+3.04%) |
Jul 01, 2004 | 4.398 | 4.491 | 4.259 | 4.337 | 158,062 | -0.10(-2.27%) |
Jun 30, 2004 | 4.538 | 4.592 | 4.437 | 4.437 | 263,953 | -0.08(-1.72%) |
Jun 29, 2004 | 4.422 | 4.654 | 4.414 | 4.515 | 312,250 | +0.02(+0.34%) |
Jun 28, 2004 | 4.685 | 4.762 | 4.391 | 4.499 | 636,122 | -0.09(-2.02%) |
Jun 25, 2004 | 4.677 | 4.917 | 3.268 | 4.592 | 4,115,167 | -0.07(-1.49%) |
Jun 24, 2004 | 4.863 | 4.979 | 4.662 | 4.662 | 304,760 | -0.30(-6.08%) |
Jun 23, 2004 | 5.057 | 5.173 | 4.917 | 4.964 | 308,505 | -0.20(-3.90%) |
Jun 22, 2004 | 4.762 | 5.165 | 4.762 | 5.165 | 228,053 | +0.33(+6.72%) |
Jun 21, 2004 | 4.724 | 4.941 | 4.724 | 4.840 | 119,063 | +0.07(+1.46%) |
Jun 18, 2004 | 4.941 | 4.941 | 4.708 | 4.770 | 175,753 | -0.13(-2.67%) |
Jun 17, 2004 | 4.809 | 4.972 | 4.708 | 4.901 | 173,558 | +0.02(+0.46%) |
Jun 16, 2004 | 4.817 | 4.933 | 4.724 | 4.879 | 178,852 | +0.12(+2.61%) |
Jun 15, 2004 | 4.670 | 4.801 | 4.654 | 4.755 | 130,427 | +0.09(+1.99%) |
Jun 14, 2004 | 4.646 | 4.786 | 4.646 | 4.662 | 96,980 | -0.02(-0.50%) |
Jun 10, 2004 | 4.646 | 4.755 | 4.623 | 4.685 | 237,093 | +0.08(+1.68%) |
Jun 09, 2004 | 4.739 | 4.739 | 4.592 | 4.608 | 263,307 | -0.14(-2.92%) |
Jun 08, 2004 | 4.855 | 4.886 | 4.654 | 4.746 | 123,453 | -0.09(-1.94%) |
Jun 07, 2004 | 4.817 | 4.917 | 4.786 | 4.840 | 155,091 | +0.02(+0.48%) |
Jun 04, 2004 | 4.809 | 4.948 | 4.786 | 4.817 | 147,472 | -0.02(-0.48%) |
Jun 03, 2004 | 4.925 | 4.979 | 4.778 | 4.840 | 109,377 | -0.19(-3.85%) |
Jun 02, 2004 | 4.917 | 5.103 | 4.739 | 5.033 | 242,258 | +0.19(+3.83%) |
Jun 01, 2004 | 4.840 | 5.041 | 4.817 | 4.848 | 154,446 | -0.12(-2.36%) |
May 28, 2004 | 4.879 | 5.026 | 4.817 | 4.965 | 103,437 | +0.03(+0.64%) |
May 27, 2004 | 5.111 | 5.235 | 4.855 | 4.933 | 308,892 | -0.18(-3.48%) |
May 26, 2004 | 5.204 | 5.320 | 5.111 | 5.111 | 273,122 | -0.13(-2.51%) |
May 25, 2004 | 5.390 | 5.390 | 5.212 | 5.243 | 103,308 | -0.12(-2.31%) |
May 24, 2004 | 5.212 | 5.483 | 5.064 | 5.366 | 167,747 | +0.17(+3.28%) |
May 21, 2004 | 4.941 | 5.204 | 4.879 | 5.196 | 145,019 | +0.12(+2.44%) |
May 20, 2004 | 4.530 | 5.335 | 4.491 | 5.072 | 680,674 | +0.50(+11.02%) |
May 19, 2004 | 4.863 | 4.879 | 4.569 | 4.569 | 408,972 | -0.22(-4.68%) |
May 18, 2004 | 4.770 | 4.948 | 4.762 | 4.793 | 363,517 | +0.01(+0.16%) |
May 17, 2004 | 5.026 | 5.026 | 4.739 | 4.786 | 470,828 | -0.25(-4.92%) |
May 14, 2004 | 5.188 | 5.212 | 4.941 | 5.033 | 419,303 | -0.12(-2.26%) |
May 13, 2004 | 5.188 | 5.235 | 5.088 | 5.150 | 145,794 | -0.12(-2.21%) |
May 12, 2004 | 5.413 | 5.498 | 5.002 | 5.266 | 435,316 | -0.12(-2.16%) |
May 11, 2004 | 5.274 | 5.444 | 5.274 | 5.382 | 192,928 | +0.07(+1.31%) |
May 10, 2004 | 5.328 | 5.475 | 5.243 | 5.312 | 271,959 | -0.07(-1.30%) |
May 07, 2004 | 5.614 | 5.661 | 5.382 | 5.382 | 206,229 | -0.27(-4.79%) |
May 06, 2004 | 5.603 | 5.692 | 5.568 | 5.653 | 161,032 | +0.04(+0.69%) |
May 05, 2004 | 5.653 | 5.653 | 5.576 | 5.614 | 192,024 | -0.02(-0.41%) |
May 04, 2004 | 5.630 | 5.661 | 5.545 | 5.637 | 317,157 | +0.03(+0.55%) |