Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.527 | 4.560 | 4.488 | 4.507 | 14,734,512 | -0.05(-1.14%) |
Jul 29, 2004 | 4.638 | 4.642 | 4.461 | 4.559 | 21,258,566 | -0.03(-0.73%) |
Jul 28, 2004 | 4.560 | 4.613 | 4.508 | 4.592 | 18,213,660 | +0.01(+0.23%) |
Jul 27, 2004 | 4.513 | 4.605 | 4.492 | 4.582 | 17,709,564 | +0.10(+2.23%) |
Jul 26, 2004 | 4.541 | 4.567 | 4.442 | 4.482 | 17,689,234 | -0.03(-0.70%) |
Jul 23, 2004 | 4.580 | 4.584 | 4.484 | 4.514 | 18,556,154 | -0.07(-1.47%) |
Jul 22, 2004 | 4.460 | 4.591 | 4.389 | 4.581 | 31,778,898 | +0.20(+4.65%) |
Jul 21, 2004 | 4.453 | 4.465 | 4.356 | 4.378 | 23,038,280 | -0.08(-1.70%) |
Jul 20, 2004 | 4.475 | 4.481 | 4.395 | 4.453 | 24,628,242 | -0.01(-0.30%) |
Jul 19, 2004 | 4.458 | 4.524 | 4.436 | 4.467 | 23,316,134 | +0.04(+0.87%) |
Jul 16, 2004 | 4.450 | 4.455 | 4.394 | 4.428 | 21,191,840 | +0.01(+0.33%) |
Jul 15, 2004 | 4.415 | 4.429 | 4.374 | 4.414 | 15,649,912 | +0.01(+0.13%) |
Jul 14, 2004 | 4.393 | 4.470 | 4.380 | 4.408 | 20,191,468 | +0.02(+0.35%) |
Jul 13, 2004 | 4.388 | 4.410 | 4.363 | 4.393 | 10,511,991 | +0.02(+0.42%) |
Jul 12, 2004 | 4.382 | 4.409 | 4.329 | 4.375 | 12,044,088 | -0.00(-0.11%) |
Jul 09, 2004 | 4.354 | 4.401 | 4.326 | 4.379 | 13,297,291 | +0.05(+1.13%) |
Jul 08, 2004 | 4.444 | 4.447 | 4.324 | 4.331 | 16,394,849 | -0.09(-2.15%) |
Jul 07, 2004 | 4.376 | 4.437 | 4.365 | 4.425 | 18,325,218 | +0.07(+1.61%) |
Jul 06, 2004 | 4.395 | 4.449 | 4.352 | 4.355 | 18,690,128 | -0.01(-0.29%) |
Jul 02, 2004 | 4.305 | 4.394 | 4.279 | 4.368 | 20,800,866 | +0.09(+2.06%) |
Jul 01, 2004 | 4.280 | 4.326 | 4.222 | 4.280 | 23,580,432 | +0.11(+2.60%) |
Jun 30, 2004 | 4.130 | 4.198 | 4.105 | 4.171 | 15,152,593 | +0.03(+0.65%) |
Jun 29, 2004 | 4.167 | 4.195 | 4.127 | 4.144 | 12,661,828 | -0.01(-0.14%) |
Jun 28, 2004 | 4.159 | 4.182 | 4.132 | 4.150 | 15,650,434 | +0.01(+0.16%) |
Jun 25, 2004 | 4.198 | 4.205 | 4.072 | 4.144 | 25,581,698 | -0.04(-0.99%) |
Jun 24, 2004 | 4.234 | 4.259 | 4.169 | 4.185 | 17,846,144 | -0.05(-1.24%) |
Jun 23, 2004 | 4.210 | 4.244 | 4.177 | 4.237 | 12,856,793 | +0.04(+0.87%) |
Jun 22, 2004 | 4.205 | 4.210 | 4.118 | 4.201 | 15,481,533 | +0.00(+0.09%) |
Jun 21, 2004 | 4.209 | 4.244 | 4.177 | 4.197 | 14,094,878 | +0.01(+0.14%) |
Jun 18, 2004 | 4.117 | 4.239 | 4.095 | 4.191 | 18,174,562 | +0.06(+1.49%) |
Jun 17, 2004 | 4.113 | 4.144 | 4.091 | 4.130 | 10,862,825 | +0.01(+0.33%) |
Jun 16, 2004 | 4.103 | 4.120 | 4.052 | 4.117 | 11,600,984 | +0.01(+0.33%) |
Jun 15, 2004 | 4.050 | 4.112 | 4.000 | 4.103 | 18,746,428 | +0.08(+1.91%) |
Jun 14, 2004 | 4.084 | 4.090 | 3.958 | 4.026 | 17,161,680 | -0.06(-1.52%) |
Jun 10, 2004 | 4.096 | 4.144 | 4.082 | 4.089 | 10,036,045 | -0.01(-0.28%) |
Jun 09, 2004 | 4.111 | 4.156 | 4.081 | 4.100 | 11,560,323 | -0.03(-0.79%) |
Jun 08, 2004 | 4.053 | 4.141 | 4.035 | 4.133 | 19,680,596 | +0.07(+1.82%) |
Jun 07, 2004 | 3.985 | 4.066 | 3.978 | 4.059 | 13,502,683 | +0.09(+2.32%) |
Jun 04, 2004 | 3.989 | 4.010 | 3.955 | 3.967 | 16,670,616 | +0.02(+0.39%) |
Jun 03, 2004 | 3.978 | 4.006 | 3.947 | 3.952 | 11,998,214 | -0.02(-0.53%) |
Jun 02, 2004 | 3.952 | 4.001 | 3.938 | 3.973 | 16,281,205 | +0.04(+0.90%) |
Jun 01, 2004 | 3.903 | 3.954 | 3.896 | 3.937 | 13,982,799 | +0.04(+1.11%) |
May 28, 2004 | 3.859 | 3.952 | 3.846 | 3.894 | 22,450,778 | +0.06(+1.45%) |
May 27, 2004 | 3.854 | 3.884 | 3.816 | 3.838 | 22,228,182 | +0.03(+0.88%) |
May 26, 2004 | 3.779 | 3.816 | 3.769 | 3.805 | 9,793,120 | +0.01(+0.23%) |
May 25, 2004 | 3.741 | 3.803 | 3.695 | 3.796 | 13,922,328 | +0.08(+2.12%) |
May 24, 2004 | 3.752 | 3.763 | 3.698 | 3.718 | 9,700,329 | -0.00(-0.03%) |
May 21, 2004 | 3.705 | 3.741 | 3.678 | 3.719 | 10,530,758 | +0.03(+0.78%) |
May 20, 2004 | 3.612 | 3.700 | 3.609 | 3.690 | 20,319,186 | +0.09(+2.48%) |
May 19, 2004 | 3.636 | 3.653 | 3.581 | 3.601 | 12,484,586 | -0.01(-0.19%) |
May 18, 2004 | 3.627 | 3.633 | 3.599 | 3.607 | 8,648,869 | +0.00(+0.08%) |
May 17, 2004 | 3.635 | 3.645 | 3.597 | 3.604 | 15,972,596 | -0.04(-1.21%) |
May 14, 2004 | 3.629 | 3.696 | 3.611 | 3.649 | 11,618,709 | +0.02(+0.50%) |
May 13, 2004 | 3.608 | 3.634 | 3.573 | 3.630 | 15,554,515 | +0.01(+0.21%) |
May 12, 2004 | 3.659 | 3.659 | 3.552 | 3.623 | 19,606,050 | -0.03(-0.94%) |
May 11, 2004 | 3.637 | 3.700 | 3.620 | 3.657 | 11,652,072 | +0.02(+0.42%) |
May 10, 2004 | 3.643 | 3.659 | 3.608 | 3.642 | 16,959,416 | -0.02(-0.47%) |
May 07, 2004 | 3.741 | 3.766 | 3.651 | 3.659 | 17,997,322 | -0.12(-3.25%) |
May 06, 2004 | 3.799 | 3.820 | 3.741 | 3.782 | 13,233,692 | -0.04(-0.98%) |
May 05, 2004 | 3.808 | 3.828 | 3.778 | 3.819 | 16,037,238 | +0.02(+0.56%) |
May 04, 2004 | 3.768 | 3.832 | 3.744 | 3.798 | 19,503,354 | +0.04(+1.15%) |