Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.272 | 4.383 | 4.264 | 4.359 | 1,019,429 | +0.23(+5.54%) |
Jul 29, 2004 | 4.122 | 4.169 | 4.090 | 4.130 | 322,038 | +0.07(+1.75%) |
Jul 28, 2004 | 3.996 | 4.067 | 3.972 | 4.059 | 282,147 | +0.15(+3.84%) |
Jul 27, 2004 | 3.877 | 3.925 | 3.846 | 3.909 | 538,461 | +0.02(+0.41%) |
Jul 26, 2004 | 3.909 | 3.917 | 3.838 | 3.893 | 478,308 | -0.04(-1.00%) |
Jul 23, 2004 | 3.996 | 4.004 | 3.909 | 3.932 | 498,190 | -0.17(-4.23%) |
Jul 22, 2004 | 4.083 | 4.106 | 4.035 | 4.106 | 346,479 | +0.02(+0.39%) |
Jul 21, 2004 | 4.169 | 4.201 | 4.083 | 4.090 | 314,946 | -0.03(-0.77%) |
Jul 20, 2004 | 4.067 | 4.122 | 4.035 | 4.122 | 406,885 | -0.02(-0.38%) |
Jul 19, 2004 | 4.138 | 4.177 | 4.051 | 4.138 | 623,941 | -0.06(-1.50%) |
Jul 16, 2004 | 4.217 | 4.256 | 4.201 | 4.201 | 184,003 | +0.02(+0.38%) |
Jul 15, 2004 | 4.185 | 4.240 | 4.177 | 4.185 | 461,972 | -0.08(-1.85%) |
Jul 14, 2004 | 4.225 | 4.327 | 4.201 | 4.264 | 323,051 | -0.02(-0.37%) |
Jul 13, 2004 | 4.264 | 4.304 | 4.225 | 4.280 | 327,610 | -0.02(-0.55%) |
Jul 12, 2004 | 4.343 | 4.351 | 4.280 | 4.304 | 450,068 | -0.07(-1.62%) |
Jul 09, 2004 | 4.375 | 4.414 | 4.343 | 4.375 | 365,348 | +0.00(+0.00%) |
Jul 08, 2004 | 4.351 | 4.406 | 4.343 | 4.375 | 582,278 | -0.03(-0.72%) |
Jul 07, 2004 | 4.327 | 4.422 | 4.304 | 4.406 | 712,841 | +0.09(+2.01%) |
Jul 06, 2004 | 4.343 | 4.343 | 4.280 | 4.319 | 1,014,997 | -0.10(-2.32%) |
Jul 02, 2004 | 4.414 | 4.446 | 4.390 | 4.422 | 504,649 | +0.06(+1.27%) |
Jul 01, 2004 | 4.406 | 4.406 | 4.335 | 4.367 | 658,640 | -0.02(-0.36%) |
Jun 30, 2004 | 4.367 | 4.398 | 4.335 | 4.383 | 694,098 | +0.05(+1.09%) |
Jun 29, 2004 | 4.359 | 4.375 | 4.304 | 4.335 | 1,388,830 | -0.10(-2.31%) |
Jun 28, 2004 | 4.493 | 4.493 | 4.390 | 4.438 | 1,518,380 | +0.17(+3.88%) |
Jun 25, 2004 | 4.343 | 4.343 | 4.233 | 4.272 | 356,990 | -0.14(-3.22%) |
Jun 24, 2004 | 4.454 | 4.454 | 4.359 | 4.414 | 278,475 | -0.08(-1.76%) |
Jun 23, 2004 | 4.462 | 4.533 | 4.414 | 4.493 | 331,662 | +0.06(+1.25%) |
Jun 22, 2004 | 4.359 | 4.446 | 4.359 | 4.438 | 565,182 | +0.09(+2.18%) |
Jun 21, 2004 | 4.398 | 4.398 | 4.327 | 4.343 | 136,894 | -0.01(-0.18%) |
Jun 18, 2004 | 4.351 | 4.406 | 4.312 | 4.351 | 594,688 | +0.00(+0.00%) |
Jun 17, 2004 | 4.359 | 4.406 | 4.319 | 4.351 | 132,082 | +0.02(+0.36%) |
Jun 16, 2004 | 4.422 | 4.422 | 4.312 | 4.335 | 62,685 | -0.05(-1.08%) |
Jun 15, 2004 | 4.383 | 4.422 | 4.367 | 4.383 | 129,676 | +0.12(+2.78%) |
Jun 14, 2004 | 4.264 | 4.343 | 4.225 | 4.264 | 362,562 | -0.23(-5.10%) |
Jun 10, 2004 | 4.446 | 4.525 | 4.446 | 4.493 | 108,401 | +0.05(+1.07%) |
Jun 09, 2004 | 4.548 | 4.548 | 4.430 | 4.446 | 122,964 | -0.13(-2.93%) |
Jun 08, 2004 | 4.619 | 4.635 | 4.548 | 4.580 | 252,134 | -0.06(-1.36%) |
Jun 07, 2004 | 4.580 | 4.675 | 4.548 | 4.643 | 228,960 | +0.11(+2.44%) |
Jun 04, 2004 | 4.548 | 4.564 | 4.525 | 4.533 | 188,436 | +0.08(+1.77%) |
Jun 03, 2004 | 4.501 | 4.533 | 4.430 | 4.454 | 100,676 | -0.09(-1.91%) |
Jun 02, 2004 | 4.485 | 4.596 | 4.477 | 4.541 | 351,671 | +0.16(+3.60%) |
Jun 01, 2004 | 4.438 | 4.438 | 4.343 | 4.383 | 178,431 | -0.09(-2.12%) |
May 28, 2004 | 4.501 | 4.501 | 4.422 | 4.477 | 183,877 | -0.02(-0.35%) |
May 27, 2004 | 4.438 | 4.517 | 4.406 | 4.493 | 168,427 | +0.17(+4.02%) |
May 26, 2004 | 4.383 | 4.383 | 4.264 | 4.319 | 779,705 | -0.09(-2.15%) |
May 25, 2004 | 4.327 | 4.414 | 4.288 | 4.414 | 293,038 | +0.01(+0.18%) |
May 24, 2004 | 4.438 | 4.438 | 4.319 | 4.406 | 187,423 | +0.00(+0.00%) |
May 21, 2004 | 4.343 | 4.414 | 4.335 | 4.406 | 130,056 | +0.12(+2.76%) |
May 20, 2004 | 4.383 | 4.398 | 4.264 | 4.288 | 123,344 | -0.06(-1.27%) |
May 19, 2004 | 4.406 | 4.485 | 4.343 | 4.343 | 174,632 | +0.12(+2.80%) |
May 18, 2004 | 4.188 | 4.256 | 4.185 | 4.225 | 263,025 | +0.20(+4.90%) |
May 17, 2004 | 4.011 | 4.043 | 3.956 | 4.027 | 544,413 | -0.12(-2.86%) |
May 14, 2004 | 4.161 | 4.185 | 4.106 | 4.146 | 239,977 | -0.07(-1.69%) |
May 13, 2004 | 4.217 | 4.240 | 4.169 | 4.217 | 346,732 | -0.06(-1.48%) |
May 12, 2004 | 4.327 | 4.327 | 4.185 | 4.280 | 251,121 | -0.06(-1.28%) |
May 11, 2004 | 4.280 | 4.351 | 4.272 | 4.335 | 226,047 | +0.17(+3.98%) |
May 10, 2004 | 4.169 | 4.217 | 4.075 | 4.169 | 769,574 | -0.13(-2.94%) |
May 07, 2004 | 4.359 | 4.390 | 4.272 | 4.296 | 386,496 | -0.19(-4.23%) |
May 06, 2004 | 4.564 | 4.564 | 4.438 | 4.485 | 423,601 | -0.17(-3.73%) |
May 05, 2004 | 4.635 | 4.691 | 4.619 | 4.659 | 885,574 | -0.02(-0.51%) |
May 04, 2004 | 4.580 | 4.698 | 4.580 | 4.683 | 388,269 | +0.13(+2.77%) |