Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.915 | 4.031 | 3.848 | 3.915 | 5,766,541 | -0.06(-1.46%) |
Jul 29, 2004 | 3.915 | 4.109 | 3.828 | 3.973 | 5,045,969 | +0.13(+3.27%) |
Jul 28, 2004 | 3.625 | 4.157 | 3.625 | 3.848 | 7,316,402 | -0.53(-12.14%) |
Jul 27, 2004 | 4.505 | 4.563 | 4.244 | 4.379 | 2,601,444 | -0.11(-2.37%) |
Jul 26, 2004 | 4.708 | 4.737 | 4.379 | 4.486 | 2,214,677 | -0.16(-3.53%) |
Jul 23, 2004 | 4.766 | 4.785 | 4.534 | 4.650 | 1,792,430 | -0.15(-3.02%) |
Jul 22, 2004 | 4.776 | 4.882 | 4.611 | 4.795 | 2,414,009 | +0.02(+0.40%) |
Jul 21, 2004 | 5.452 | 5.481 | 4.737 | 4.776 | 4,132,686 | -0.51(-9.69%) |
Jul 20, 2004 | 5.269 | 5.365 | 5.220 | 5.288 | 1,772,673 | -0.07(-1.26%) |
Jul 19, 2004 | 5.327 | 5.365 | 5.172 | 5.356 | 1,396,457 | +0.06(+1.10%) |
Jul 16, 2004 | 5.510 | 5.578 | 5.230 | 5.298 | 1,379,906 | -0.08(-1.44%) |
Jul 15, 2004 | 5.172 | 5.491 | 5.153 | 5.375 | 2,589,962 | +0.15(+2.96%) |
Jul 14, 2004 | 5.143 | 5.375 | 5.075 | 5.220 | 2,739,642 | +0.04(+0.75%) |
Jul 13, 2004 | 5.143 | 5.259 | 5.095 | 5.182 | 3,087,618 | +0.08(+1.51%) |
Jul 12, 2004 | 5.356 | 5.462 | 5.075 | 5.104 | 3,431,044 | -0.29(-5.38%) |
Jul 09, 2004 | 5.481 | 5.559 | 5.365 | 5.394 | 2,255,020 | +0.01(+0.18%) |
Jul 08, 2004 | 5.346 | 5.491 | 5.317 | 5.385 | 2,308,085 | -0.01(-0.18%) |
Jul 07, 2004 | 5.220 | 5.443 | 5.220 | 5.394 | 3,497,763 | +0.12(+2.20%) |
Jul 06, 2004 | 5.684 | 5.684 | 5.201 | 5.278 | 6,122,172 | -0.41(-7.14%) |
Jul 02, 2004 | 5.646 | 5.762 | 5.462 | 5.684 | 5,239,197 | +0.09(+1.55%) |
Jul 01, 2004 | 5.849 | 6.187 | 5.559 | 5.597 | 17,900,618 | -2.47(-30.66%) |
Jun 29, 2004 | 8.082 | 8.198 | 7.918 | 8.072 | 1,534,448 | +0.10(+1.21%) |
Jun 28, 2004 | 8.391 | 8.459 | 7.918 | 7.976 | 1,593,202 | -0.34(-4.07%) |
Jun 25, 2004 | 8.227 | 8.459 | 8.159 | 8.314 | 2,675,302 | +0.13(+1.53%) |
Jun 24, 2004 | 8.565 | 8.749 | 8.150 | 8.188 | 2,061,584 | -0.44(-5.04%) |
Jun 23, 2004 | 8.314 | 8.681 | 8.275 | 8.623 | 2,487,452 | +0.34(+4.08%) |
Jun 22, 2004 | 7.918 | 8.314 | 7.628 | 8.285 | 2,362,599 | +0.42(+5.28%) |
Jun 21, 2004 | 8.188 | 8.188 | 7.734 | 7.869 | 1,105,683 | -0.15(-1.81%) |
Jun 18, 2004 | 7.937 | 8.217 | 7.840 | 8.014 | 1,541,068 | +0.05(+0.61%) |
Jun 17, 2004 | 8.217 | 8.420 | 7.918 | 7.966 | 1,610,994 | -0.36(-4.30%) |
Jun 16, 2004 | 8.459 | 8.546 | 8.227 | 8.324 | 1,036,067 | -0.11(-1.26%) |
Jun 15, 2004 | 8.362 | 8.643 | 8.362 | 8.430 | 1,409,180 | +0.10(+1.16%) |
Jun 14, 2004 | 8.507 | 8.652 | 8.217 | 8.333 | 2,341,703 | -0.30(-3.47%) |
Jun 10, 2004 | 9.039 | 9.068 | 8.507 | 8.633 | 2,812,465 | -0.25(-2.83%) |
Jun 09, 2004 | 9.484 | 9.522 | 8.797 | 8.884 | 3,418,010 | -0.68(-7.08%) |
Jun 08, 2004 | 9.493 | 9.609 | 9.387 | 9.561 | 1,352,081 | -0.05(-0.50%) |
Jun 07, 2004 | 9.648 | 9.667 | 9.493 | 9.609 | 2,201,747 | +0.18(+1.95%) |
Jun 04, 2004 | 9.590 | 9.638 | 9.319 | 9.426 | 2,279,845 | +0.02(+0.21%) |
Jun 03, 2004 | 9.928 | 9.928 | 9.348 | 9.406 | 1,441,557 | -0.44(-4.42%) |
Jun 02, 2004 | 10.39 | 10.45 | 9.803 | 9.841 | 2,468,626 | -0.10(-0.97%) |
Jun 01, 2004 | 9.938 | 10.13 | 9.764 | 9.938 | 1,822,532 | +0.00(+0.00%) |
May 28, 2004 | 10.06 | 10.15 | 9.870 | 9.938 | 1,995,899 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.20 | 9.851 | 10.05 | 2,047,206 | +0.21(+2.16%) |
May 26, 2004 | 9.677 | 10.01 | 9.667 | 9.841 | 1,995,485 | +0.24(+2.52%) |
May 25, 2004 | 9.184 | 9.658 | 9.165 | 9.600 | 2,428,387 | +0.43(+4.64%) |
May 24, 2004 | 9.232 | 9.319 | 9.107 | 9.174 | 1,631,062 | +0.13(+1.39%) |
May 21, 2004 | 9.000 | 9.242 | 8.952 | 9.049 | 1,339,771 | +0.04(+0.43%) |
May 20, 2004 | 9.213 | 9.261 | 8.942 | 9.010 | 1,214,711 | +0.00(+0.00%) |
May 19, 2004 | 9.281 | 9.413 | 8.904 | 9.010 | 3,033,105 | +0.05(+0.54%) |
May 18, 2004 | 9.580 | 9.658 | 8.942 | 8.962 | 3,926,424 | +0.21(+2.43%) |
May 17, 2004 | 8.585 | 8.797 | 8.507 | 8.749 | 2,527,691 | -0.06(-0.66%) |
May 14, 2004 | 9.020 | 9.232 | 8.797 | 8.807 | 1,805,257 | -0.23(-2.57%) |
May 13, 2004 | 8.952 | 9.426 | 8.923 | 9.039 | 1,872,597 | -0.10(-1.06%) |
May 12, 2004 | 9.203 | 9.358 | 8.710 | 9.136 | 3,539,553 | -0.20(-2.17%) |
May 11, 2004 | 8.904 | 9.397 | 8.904 | 9.339 | 3,237,401 | +0.51(+5.81%) |
May 10, 2004 | 8.846 | 9.165 | 8.440 | 8.826 | 3,991,592 | -0.11(-1.19%) |
May 07, 2004 | 8.768 | 9.329 | 8.672 | 8.933 | 4,529,176 | +0.52(+6.21%) |
May 06, 2004 | 8.575 | 8.739 | 8.304 | 8.411 | 2,718,954 | -0.39(-4.40%) |
May 05, 2004 | 8.556 | 8.942 | 8.372 | 8.797 | 3,851,532 | +0.26(+3.06%) |
May 04, 2004 | 7.879 | 8.701 | 7.850 | 8.536 | 3,627,996 | +0.82(+10.65%) |