Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.247 | 4.263 | 4.246 | 4.263 | 912,596 | +0.02(+0.37%) |
Jul 29, 2004 | 4.246 | 4.253 | 4.236 | 4.247 | 280,503 | +0.01(+0.15%) |
Jul 28, 2004 | 4.250 | 4.253 | 4.239 | 4.241 | 406,025 | -0.01(-0.18%) |
Jul 27, 2004 | 4.247 | 4.263 | 4.247 | 4.249 | 483,516 | +0.00(+0.07%) |
Jul 26, 2004 | 4.239 | 4.249 | 4.239 | 4.246 | 280,503 | +0.01(+0.15%) |
Jul 23, 2004 | 4.250 | 4.261 | 4.239 | 4.239 | 591,106 | -0.02(-0.40%) |
Jul 22, 2004 | 4.249 | 4.271 | 4.247 | 4.257 | 507,211 | -0.01(-0.18%) |
Jul 21, 2004 | 4.275 | 4.275 | 4.263 | 4.264 | 366,959 | -0.00(-0.04%) |
Jul 20, 2004 | 4.258 | 4.278 | 4.243 | 4.266 | 154,981 | +0.02(+0.55%) |
Jul 19, 2004 | 4.235 | 4.255 | 4.233 | 4.243 | 538,592 | +0.01(+0.15%) |
Jul 16, 2004 | 4.255 | 4.255 | 4.236 | 4.236 | 939,494 | -0.01(-0.26%) |
Jul 15, 2004 | 4.247 | 4.255 | 4.247 | 4.247 | 164,587 | +0.00(+0.00%) |
Jul 14, 2004 | 4.235 | 4.253 | 4.232 | 4.247 | 1,024,029 | +0.00(+0.00%) |
Jul 13, 2004 | 4.219 | 4.247 | 4.219 | 4.247 | 718,549 | +0.02(+0.41%) |
Jul 12, 2004 | 4.218 | 4.247 | 4.211 | 4.230 | 1,056,690 | +0.01(+0.30%) |
Jul 09, 2004 | 4.255 | 4.260 | 4.218 | 4.218 | 1,791,251 | -0.04(-0.88%) |
Jul 08, 2004 | 4.257 | 4.271 | 4.253 | 4.255 | 543,715 | -0.00(-0.04%) |
Jul 07, 2004 | 4.263 | 4.277 | 4.253 | 4.257 | 1,125,856 | -0.00(-0.11%) |
Jul 06, 2004 | 4.271 | 4.274 | 4.258 | 4.261 | 1,080,386 | -0.00(-0.04%) |
Jul 02, 2004 | 4.266 | 4.271 | 4.257 | 4.263 | 819,095 | -0.01(-0.18%) |
Jul 01, 2004 | 4.263 | 4.278 | 4.263 | 4.271 | 1,374,979 | -0.00(-0.07%) |
Jun 30, 2004 | 4.266 | 4.278 | 4.257 | 4.274 | 2,532,215 | +0.01(+0.18%) |
Jun 29, 2004 | 4.299 | 4.299 | 4.264 | 4.266 | 2,009,634 | -0.04(-0.91%) |
Jun 28, 2004 | 4.307 | 4.317 | 4.282 | 4.305 | 14,744,360 | +0.18(+4.27%) |
Jun 25, 2004 | 4.063 | 4.129 | 4.027 | 4.129 | 592,387 | +0.07(+1.61%) |
Jun 24, 2004 | 4.066 | 4.107 | 4.060 | 4.063 | 446,371 | -0.02(-0.46%) |
Jun 23, 2004 | 4.096 | 4.102 | 4.047 | 4.082 | 151,779 | -0.02(-0.53%) |
Jun 22, 2004 | 4.057 | 4.107 | 4.033 | 4.104 | 438,686 | +0.07(+1.66%) |
Jun 21, 2004 | 4.060 | 4.129 | 4.024 | 4.036 | 198,529 | -0.04(-0.96%) |
Jun 18, 2004 | 4.100 | 4.113 | 4.060 | 4.075 | 396,419 | -0.01(-0.23%) |
Jun 17, 2004 | 4.122 | 4.125 | 4.054 | 4.085 | 186,361 | -0.02(-0.53%) |
Jun 16, 2004 | 4.139 | 4.139 | 4.068 | 4.107 | 172,272 | -0.02(-0.42%) |
Jun 15, 2004 | 4.108 | 4.144 | 4.104 | 4.124 | 206,855 | +0.03(+0.76%) |
Jun 14, 2004 | 4.202 | 4.202 | 4.091 | 4.093 | 315,726 | -0.10(-2.38%) |
Jun 10, 2004 | 4.138 | 4.228 | 4.138 | 4.193 | 360,555 | +0.04(+0.94%) |
Jun 09, 2004 | 4.154 | 4.177 | 4.138 | 4.154 | 266,414 | +0.00(+0.00%) |
Jun 08, 2004 | 4.154 | 4.186 | 4.149 | 4.154 | 106,949 | -0.02(-0.37%) |
Jun 07, 2004 | 4.146 | 4.239 | 4.146 | 4.169 | 290,750 | +0.05(+1.14%) |
Jun 04, 2004 | 4.147 | 4.177 | 4.122 | 4.122 | 601,353 | -0.00(-0.04%) |
Jun 03, 2004 | 4.135 | 4.157 | 4.124 | 4.124 | 249,122 | -0.03(-0.64%) |
Jun 02, 2004 | 4.160 | 4.160 | 4.116 | 4.150 | 259,369 | -0.01(-0.19%) |
Jun 01, 2004 | 4.161 | 4.182 | 4.118 | 4.158 | 414,350 | -0.01(-0.34%) |
May 28, 2004 | 4.218 | 4.233 | 4.138 | 4.172 | 830,623 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.293 | 4.255 | 4.257 | 279,863 | -0.03(-0.69%) |
May 26, 2004 | 4.293 | 4.308 | 4.280 | 4.286 | 319,568 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,809 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,739 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,400,957 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,225 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.826 | 3.669 | 3.698 | 226,708 | -0.11(-2.87%) |
May 18, 2004 | 3.762 | 3.812 | 3.737 | 3.807 | 94,141 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,452 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,272 | -0.00(-0.04%) |
May 13, 2004 | 3.826 | 3.893 | 3.822 | 3.880 | 896,586 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.826 | 3.748 | 3.826 | 243,999 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,073 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,125 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,120 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,605 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,228 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,831 | +0.01(+0.24%) |