Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.217 | 4.280 | 4.170 | 4.170 | 825,451 | +0.01(+0.19%) |
Jul 29, 2004 | 4.068 | 4.178 | 4.060 | 4.162 | 853,340 | +0.04(+0.95%) |
Jul 28, 2004 | 4.083 | 4.178 | 4.044 | 4.123 | 1,119,491 | +0.04(+0.96%) |
Jul 27, 2004 | 4.131 | 4.170 | 3.973 | 4.083 | 1,363,612 | -0.03(-0.76%) |
Jul 26, 2004 | 4.209 | 4.248 | 4.083 | 4.115 | 1,061,677 | -0.09(-2.24%) |
Jul 23, 2004 | 4.311 | 4.327 | 4.170 | 4.209 | 1,677,263 | -0.16(-3.60%) |
Jul 22, 2004 | 4.319 | 4.390 | 4.319 | 4.366 | 712,369 | +0.02(+0.54%) |
Jul 21, 2004 | 4.390 | 4.413 | 4.303 | 4.343 | 974,445 | -0.11(-2.47%) |
Jul 20, 2004 | 4.484 | 4.492 | 4.390 | 4.452 | 1,120,383 | -0.09(-1.90%) |
Jul 19, 2004 | 4.492 | 4.594 | 4.437 | 4.539 | 1,794,421 | +0.05(+1.05%) |
Jul 16, 2004 | 4.421 | 4.578 | 4.421 | 4.492 | 1,050,088 | +0.07(+1.60%) |
Jul 15, 2004 | 4.421 | 4.500 | 4.390 | 4.421 | 1,037,736 | -0.01(-0.18%) |
Jul 14, 2004 | 4.562 | 4.586 | 4.429 | 4.429 | 1,615,373 | -0.06(-1.40%) |
Jul 13, 2004 | 4.649 | 4.712 | 4.476 | 4.492 | 2,077,509 | -0.28(-5.92%) |
Jul 12, 2004 | 4.633 | 4.822 | 4.555 | 4.774 | 1,493,122 | +0.14(+3.05%) |
Jul 09, 2004 | 4.672 | 4.672 | 4.562 | 4.633 | 917,904 | -0.05(-1.01%) |
Jul 08, 2004 | 4.672 | 4.688 | 4.586 | 4.680 | 1,452,372 | +0.09(+2.05%) |
Jul 07, 2004 | 4.484 | 4.610 | 4.437 | 4.586 | 1,271,923 | +0.19(+4.29%) |
Jul 06, 2004 | 4.437 | 4.437 | 4.303 | 4.397 | 700,780 | -0.02(-0.53%) |
Jul 02, 2004 | 4.390 | 4.476 | 4.374 | 4.421 | 612,912 | +0.08(+1.81%) |
Jul 01, 2004 | 4.413 | 4.413 | 4.303 | 4.343 | 917,904 | -0.02(-0.54%) |
Jun 30, 2004 | 4.303 | 4.397 | 4.295 | 4.366 | 1,074,666 | +0.11(+2.58%) |
Jun 29, 2004 | 4.319 | 4.319 | 4.185 | 4.256 | 1,277,017 | -0.06(-1.45%) |
Jun 28, 2004 | 4.547 | 4.625 | 4.311 | 4.319 | 1,256,387 | -0.20(-4.51%) |
Jun 25, 2004 | 4.523 | 4.547 | 4.476 | 4.523 | 977,501 | -0.01(-0.17%) |
Jun 24, 2004 | 4.421 | 4.547 | 4.421 | 4.531 | 1,440,401 | +0.19(+4.34%) |
Jun 23, 2004 | 4.350 | 4.390 | 4.303 | 4.343 | 787,630 | -0.01(-0.18%) |
Jun 22, 2004 | 4.319 | 4.374 | 4.303 | 4.350 | 1,546,480 | +0.03(+0.73%) |
Jun 21, 2004 | 4.452 | 4.492 | 4.295 | 4.319 | 843,789 | -0.11(-2.48%) |
Jun 18, 2004 | 4.335 | 4.452 | 4.335 | 4.429 | 2,696,534 | +0.20(+4.83%) |
Jun 17, 2004 | 4.327 | 4.390 | 4.225 | 4.225 | 1,200,355 | -0.05(-1.28%) |
Jun 16, 2004 | 4.178 | 4.295 | 4.138 | 4.280 | 865,820 | +0.05(+1.11%) |
Jun 15, 2004 | 4.131 | 4.248 | 4.131 | 4.233 | 1,458,739 | +0.11(+2.67%) |
Jun 14, 2004 | 4.272 | 4.272 | 4.091 | 4.123 | 1,597,163 | -0.22(-5.06%) |
Jun 10, 2004 | 4.390 | 4.429 | 4.343 | 4.343 | 1,143,814 | -0.02(-0.36%) |
Jun 09, 2004 | 4.476 | 4.476 | 4.327 | 4.358 | 2,100,941 | -0.15(-3.31%) |
Jun 08, 2004 | 4.625 | 4.625 | 4.484 | 4.507 | 1,001,060 | -0.09(-2.05%) |
Jun 07, 2004 | 4.633 | 4.696 | 4.594 | 4.602 | 1,110,068 | +0.05(+1.21%) |
Jun 04, 2004 | 4.445 | 4.586 | 4.445 | 4.547 | 986,415 | +0.10(+2.30%) |
Jun 03, 2004 | 4.476 | 4.555 | 4.437 | 4.445 | 1,002,461 | -0.08(-1.74%) |
Jun 02, 2004 | 4.633 | 4.672 | 4.445 | 4.523 | 1,230,536 | -0.12(-2.54%) |
Jun 01, 2004 | 4.884 | 4.892 | 4.562 | 4.641 | 1,371,125 | -0.19(-3.90%) |
May 28, 2004 | 4.837 | 4.861 | 4.782 | 4.829 | 879,955 | -0.04(-0.81%) |
May 27, 2004 | 4.782 | 4.884 | 4.774 | 4.869 | 2,011,799 | +0.18(+3.85%) |
May 26, 2004 | 4.790 | 4.845 | 4.641 | 4.688 | 1,597,163 | -0.06(-1.32%) |
May 25, 2004 | 4.814 | 4.837 | 4.664 | 4.751 | 1,897,825 | -0.06(-1.31%) |
May 24, 2004 | 4.617 | 4.814 | 4.555 | 4.814 | 1,362,084 | +0.20(+4.25%) |
May 21, 2004 | 4.657 | 4.704 | 4.602 | 4.617 | 1,448,679 | +0.02(+0.34%) |
May 20, 2004 | 4.578 | 4.602 | 4.500 | 4.602 | 915,612 | +0.02(+0.51%) |
May 19, 2004 | 4.617 | 4.617 | 4.523 | 4.578 | 1,920,620 | +0.10(+2.28%) |
May 18, 2004 | 4.437 | 4.476 | 4.335 | 4.476 | 1,356,990 | +0.02(+0.35%) |
May 17, 2004 | 4.594 | 4.633 | 4.460 | 4.460 | 3,209,990 | +0.09(+1.97%) |
May 14, 2004 | 4.248 | 4.413 | 4.248 | 4.374 | 1,763,476 | +0.15(+3.53%) |
May 13, 2004 | 4.154 | 4.225 | 4.099 | 4.225 | 1,421,045 | +0.05(+1.32%) |
May 12, 2004 | 4.358 | 4.445 | 4.170 | 4.170 | 2,193,266 | -0.05(-1.30%) |
May 11, 2004 | 4.068 | 4.233 | 4.028 | 4.225 | 2,337,421 | +0.19(+4.67%) |
May 10, 2004 | 3.769 | 4.044 | 3.761 | 4.036 | 3,113,717 | +0.06(+1.58%) |
May 07, 2004 | 4.146 | 4.170 | 3.958 | 3.973 | 2,745,053 | -0.21(-5.07%) |
May 06, 2004 | 4.366 | 4.437 | 4.185 | 4.185 | 2,680,998 | -0.24(-5.33%) |
May 05, 2004 | 4.649 | 4.649 | 4.421 | 4.421 | 1,705,534 | -0.20(-4.25%) |
May 04, 2004 | 4.429 | 4.617 | 4.413 | 4.617 | 1,938,703 | +0.34(+7.89%) |