Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.227 | 4.289 | 4.223 | 4.278 | 7,297,200 | +0.13(+3.05%) |
Jul 29, 2004 | 4.132 | 4.189 | 4.113 | 4.151 | 5,621,400 | +0.02(+0.59%) |
Jul 28, 2004 | 4.111 | 4.147 | 4.083 | 4.127 | 1,160,100 | +0.02(+0.38%) |
Jul 27, 2004 | 4.093 | 4.168 | 4.050 | 4.111 | 1,094,400 | +0.06(+1.43%) |
Jul 26, 2004 | 4.059 | 4.103 | 4.017 | 4.053 | 1,521,000 | -0.01(-0.30%) |
Jul 23, 2004 | 4.083 | 4.113 | 4.040 | 4.066 | 1,323,900 | -0.03(-0.71%) |
Jul 22, 2004 | 4.222 | 4.226 | 4.087 | 4.094 | 1,909,800 | -0.13(-3.00%) |
Jul 21, 2004 | 4.261 | 4.306 | 4.212 | 4.221 | 1,890,000 | -0.03(-0.76%) |
Jul 20, 2004 | 4.460 | 4.482 | 4.236 | 4.253 | 5,214,600 | -0.16(-3.60%) |
Jul 19, 2004 | 4.411 | 4.448 | 4.411 | 4.412 | 518,400 | -0.01(-0.15%) |
Jul 16, 2004 | 4.446 | 4.446 | 4.411 | 4.419 | 1,276,200 | -0.01(-0.33%) |
Jul 15, 2004 | 4.470 | 4.470 | 4.424 | 4.433 | 8,689,500 | -0.07(-1.58%) |
Jul 14, 2004 | 4.490 | 4.551 | 4.439 | 4.504 | 564,300 | +0.02(+0.55%) |
Jul 13, 2004 | 4.501 | 4.534 | 4.473 | 4.480 | 364,500 | -0.03(-0.59%) |
Jul 12, 2004 | 4.446 | 4.533 | 4.436 | 4.507 | 745,200 | +0.03(+0.62%) |
Jul 09, 2004 | 4.440 | 4.489 | 4.416 | 4.479 | 996,300 | +0.04(+0.95%) |
Jul 08, 2004 | 4.417 | 4.443 | 4.411 | 4.437 | 621,000 | +0.01(+0.15%) |
Jul 07, 2004 | 4.451 | 4.508 | 4.407 | 4.430 | 899,100 | -0.01(-0.32%) |
Jul 06, 2004 | 4.391 | 4.471 | 4.381 | 4.444 | 764,100 | +0.05(+1.06%) |
Jul 02, 2004 | 4.442 | 4.453 | 4.398 | 4.398 | 664,200 | -0.05(-1.05%) |
Jul 01, 2004 | 4.437 | 4.470 | 4.410 | 4.444 | 1,517,400 | +0.01(+0.30%) |
Jun 30, 2004 | 4.433 | 4.457 | 4.431 | 4.431 | 1,030,500 | -0.00(-0.08%) |
Jun 29, 2004 | 4.459 | 4.461 | 4.434 | 4.434 | 483,300 | -0.02(-0.47%) |
Jun 28, 2004 | 4.421 | 4.471 | 4.403 | 4.456 | 962,100 | +0.06(+1.34%) |
Jun 25, 2004 | 4.433 | 4.450 | 4.397 | 4.397 | 475,200 | -0.04(-0.83%) |
Jun 24, 2004 | 4.426 | 4.452 | 4.426 | 4.433 | 332,100 | +0.01(+0.13%) |
Jun 23, 2004 | 4.400 | 4.431 | 4.353 | 4.428 | 674,100 | +0.02(+0.38%) |
Jun 22, 2004 | 4.440 | 4.458 | 4.384 | 4.411 | 611,100 | -0.03(-0.73%) |
Jun 21, 2004 | 4.433 | 4.479 | 4.432 | 4.443 | 831,600 | +0.00(+0.07%) |
Jun 18, 2004 | 4.373 | 4.452 | 4.368 | 4.440 | 1,089,000 | +0.07(+1.63%) |
Jun 17, 2004 | 4.411 | 4.417 | 4.366 | 4.369 | 485,100 | -0.04(-0.93%) |
Jun 16, 2004 | 4.391 | 4.417 | 4.382 | 4.410 | 583,200 | +0.02(+0.48%) |
Jun 15, 2004 | 4.359 | 4.409 | 4.359 | 4.389 | 752,400 | +0.03(+0.64%) |
Jun 14, 2004 | 4.378 | 4.398 | 4.320 | 4.361 | 483,300 | -0.02(-0.53%) |
Jun 10, 2004 | 4.392 | 4.420 | 4.380 | 4.384 | 853,200 | -0.00(-0.10%) |
Jun 09, 2004 | 4.387 | 4.433 | 4.374 | 4.389 | 1,447,200 | +0.00(+0.00%) |
Jun 08, 2004 | 4.436 | 4.443 | 4.363 | 4.389 | 667,800 | -0.05(-1.10%) |
Jun 07, 2004 | 4.331 | 4.439 | 4.331 | 4.438 | 1,076,400 | +0.10(+2.38%) |
Jun 04, 2004 | 4.368 | 4.388 | 4.333 | 4.334 | 387,000 | -0.03(-0.79%) |
Jun 03, 2004 | 4.263 | 4.388 | 4.248 | 4.369 | 2,103,300 | +0.10(+2.26%) |
Jun 02, 2004 | 4.241 | 4.300 | 4.241 | 4.272 | 505,800 | +0.04(+0.92%) |
Jun 01, 2004 | 4.298 | 4.298 | 4.197 | 4.233 | 639,900 | -0.04(-0.94%) |
May 28, 2004 | 4.277 | 4.301 | 4.254 | 4.273 | 571,500 | -0.02(-0.44%) |
May 27, 2004 | 4.257 | 4.306 | 4.194 | 4.292 | 1,366,200 | +0.01(+0.29%) |
May 26, 2004 | 4.226 | 4.300 | 4.222 | 4.280 | 976,500 | +0.06(+1.50%) |
May 25, 2004 | 4.122 | 4.218 | 4.106 | 4.217 | 840,600 | +0.10(+2.43%) |
May 24, 2004 | 4.173 | 4.173 | 4.117 | 4.117 | 771,300 | -0.04(-1.07%) |
May 21, 2004 | 4.171 | 4.190 | 4.147 | 4.161 | 1,021,500 | +0.00(+0.11%) |
May 20, 2004 | 4.262 | 4.262 | 4.149 | 4.157 | 1,012,500 | -0.10(-2.40%) |
May 19, 2004 | 4.196 | 4.314 | 4.196 | 4.259 | 1,225,800 | +0.04(+0.95%) |
May 18, 2004 | 4.170 | 4.233 | 4.168 | 4.219 | 585,000 | +0.04(+0.98%) |
May 17, 2004 | 4.171 | 4.222 | 4.068 | 4.178 | 1,343,700 | +0.03(+0.62%) |
May 14, 2004 | 4.181 | 4.200 | 4.152 | 4.152 | 996,300 | -0.02(-0.40%) |
May 13, 2004 | 4.198 | 4.200 | 4.150 | 4.169 | 666,000 | -0.02(-0.56%) |
May 12, 2004 | 4.184 | 4.212 | 4.140 | 4.192 | 1,290,600 | -0.01(-0.13%) |
May 11, 2004 | 4.210 | 4.260 | 4.186 | 4.198 | 997,200 | -0.00(-0.11%) |
May 10, 2004 | 4.224 | 4.239 | 4.167 | 4.202 | 1,021,500 | -0.05(-1.25%) |
May 07, 2004 | 4.372 | 4.372 | 4.158 | 4.256 | 1,476,900 | -0.11(-2.54%) |
May 06, 2004 | 4.300 | 4.386 | 4.223 | 4.367 | 1,515,600 | +0.06(+1.34%) |
May 05, 2004 | 4.400 | 4.451 | 4.281 | 4.309 | 2,516,400 | -0.10(-2.32%) |
May 04, 2004 | 4.399 | 4.452 | 4.373 | 4.411 | 891,900 | +0.00(+0.08%) |