Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.138 | 4.255 | 4.138 | 4.169 | 3,471 | -0.10(-2.37%) |
Jul 29, 2004 | 4.123 | 4.270 | 4.060 | 4.270 | 14,912 | +0.09(+2.04%) |
Jul 28, 2004 | 4.130 | 4.263 | 4.130 | 4.185 | 8,613 | +0.01(+0.19%) |
Jul 27, 2004 | 4.162 | 4.185 | 4.162 | 4.177 | 2,699 | +0.02(+0.56%) |
Jul 26, 2004 | 4.138 | 4.200 | 4.138 | 4.154 | 11,055 | -0.05(-1.11%) |
Jul 23, 2004 | 4.155 | 4.200 | 4.154 | 4.200 | 10,284 | +0.02(+0.56%) |
Jul 22, 2004 | 4.193 | 4.200 | 4.154 | 4.177 | 7,841 | -0.08(-1.83%) |
Jul 21, 2004 | 4.130 | 4.263 | 4.130 | 4.255 | 6,556 | +0.09(+2.24%) |
Jul 20, 2004 | 4.200 | 4.263 | 4.154 | 4.162 | 28,025 | -0.12(-2.90%) |
Jul 19, 2004 | 4.123 | 4.286 | 4.123 | 4.286 | 4,885 | +0.10(+2.42%) |
Jul 16, 2004 | 4.123 | 4.278 | 4.123 | 4.185 | 21,340 | +0.03(+0.75%) |
Jul 15, 2004 | 4.200 | 4.232 | 3.913 | 4.154 | 24,297 | -0.01(-0.19%) |
Jul 14, 2004 | 4.123 | 4.185 | 4.123 | 4.162 | 10,284 | -0.02(-0.56%) |
Jul 13, 2004 | 4.294 | 4.294 | 4.123 | 4.185 | 36,124 | -0.05(-1.28%) |
Jul 12, 2004 | 4.239 | 4.325 | 4.239 | 4.239 | 5,270 | +0.00(+0.00%) |
Jul 09, 2004 | 4.216 | 4.317 | 4.216 | 4.239 | 18,640 | +0.04(+0.93%) |
Jul 08, 2004 | 4.263 | 4.348 | 3.990 | 4.200 | 16,583 | -0.09(-2.00%) |
Jul 07, 2004 | 4.286 | 4.309 | 4.278 | 4.286 | 6,299 | -0.04(-0.90%) |
Jul 06, 2004 | 4.278 | 4.325 | 4.278 | 4.325 | 9,513 | +0.03(+0.72%) |
Jul 02, 2004 | 4.348 | 4.356 | 4.286 | 4.294 | 16,583 | +0.01(+0.18%) |
Jul 01, 2004 | 4.286 | 4.364 | 4.278 | 4.286 | 8,870 | -0.03(-0.72%) |
Jun 30, 2004 | 4.286 | 4.387 | 4.278 | 4.317 | 15,169 | +0.02(+0.54%) |
Jun 29, 2004 | 4.274 | 4.325 | 4.274 | 4.294 | 7,841 | +0.02(+0.36%) |
Jun 28, 2004 | 4.185 | 4.325 | 4.185 | 4.278 | 11,698 | -0.02(-0.54%) |
Jun 25, 2004 | 4.286 | 4.309 | 4.278 | 4.302 | 3,599 | +0.02(+0.55%) |
Jun 24, 2004 | 4.006 | 4.278 | 3.975 | 4.278 | 8,741 | -0.03(-0.72%) |
Jun 23, 2004 | 4.278 | 4.317 | 4.006 | 4.309 | 42,681 | +0.02(+0.53%) |
Jun 22, 2004 | 4.216 | 4.348 | 4.123 | 4.287 | 7,456 | -0.01(-0.15%) |
Jun 21, 2004 | 4.224 | 4.294 | 4.208 | 4.293 | 17,483 | -0.02(-0.38%) |
Jun 18, 2004 | 4.372 | 4.395 | 4.255 | 4.309 | 6,556 | -0.08(-1.77%) |
Jun 17, 2004 | 4.449 | 4.473 | 4.333 | 4.387 | 8,613 | -0.08(-1.74%) |
Jun 16, 2004 | 4.208 | 4.465 | 4.208 | 4.465 | 7,070 | +0.19(+4.36%) |
Jun 15, 2004 | 4.208 | 4.473 | 4.208 | 4.278 | 16,455 | -0.02(-0.36%) |
Jun 14, 2004 | 4.317 | 4.434 | 4.208 | 4.294 | 24,297 | +0.05(+1.28%) |
Jun 10, 2004 | 4.566 | 4.566 | 4.200 | 4.239 | 31,239 | -0.23(-5.22%) |
Jun 09, 2004 | 4.605 | 4.605 | 4.473 | 4.473 | 22,368 | -0.06(-1.37%) |
Jun 08, 2004 | 4.519 | 4.566 | 4.519 | 4.535 | 11,698 | +0.07(+1.57%) |
Jun 07, 2004 | 4.495 | 4.495 | 4.457 | 4.465 | 1,414 | -0.01(-0.17%) |
Jun 04, 2004 | 4.356 | 4.582 | 4.356 | 4.473 | 15,555 | +0.02(+0.35%) |
Jun 03, 2004 | 4.410 | 4.457 | 4.325 | 4.457 | 5,013 | +0.02(+0.53%) |
Jun 02, 2004 | 4.570 | 4.621 | 4.426 | 4.434 | 18,640 | -0.13(-2.90%) |
Jun 01, 2004 | 4.442 | 4.573 | 4.442 | 4.566 | 3,728 | +0.09(+1.91%) |
May 28, 2004 | 4.473 | 4.582 | 4.410 | 4.480 | 43,323 | +0.08(+1.77%) |
May 27, 2004 | 4.426 | 4.434 | 4.403 | 4.403 | 1,414 | +0.04(+0.89%) |
May 26, 2004 | 4.356 | 4.473 | 4.356 | 4.364 | 9,513 | -0.06(-1.41%) |
May 25, 2004 | 4.434 | 4.512 | 4.395 | 4.426 | 17,226 | -0.09(-1.90%) |
May 24, 2004 | 4.558 | 4.582 | 4.364 | 4.512 | 13,112 | -0.14(-3.01%) |
May 21, 2004 | 4.317 | 4.675 | 4.317 | 4.652 | 20,697 | +0.01(+0.17%) |
May 20, 2004 | 4.621 | 4.722 | 4.356 | 4.644 | 26,482 | +0.04(+0.84%) |
May 19, 2004 | 4.597 | 4.652 | 4.372 | 4.605 | 7,456 | -0.02(-0.50%) |
May 18, 2004 | 4.566 | 4.652 | 4.496 | 4.628 | 13,627 | +0.31(+7.21%) |
May 17, 2004 | 4.435 | 4.465 | 4.317 | 4.317 | 18,769 | -0.12(-2.63%) |
May 14, 2004 | 4.473 | 4.543 | 4.434 | 4.434 | 12,727 | +0.00(+0.00%) |
May 13, 2004 | 4.570 | 4.589 | 4.434 | 4.434 | 3,213 | -0.13(-2.91%) |
May 12, 2004 | 4.636 | 4.636 | 4.543 | 4.567 | 3,856 | -0.01(-0.32%) |
May 11, 2004 | 4.558 | 4.652 | 4.558 | 4.582 | 4,628 | +0.05(+1.03%) |
May 10, 2004 | 4.737 | 4.737 | 4.434 | 4.535 | 14,526 | -0.10(-2.18%) |
May 07, 2004 | 4.628 | 4.667 | 4.628 | 4.636 | 8,999 | -0.01(-0.17%) |
May 06, 2004 | 4.636 | 4.706 | 4.597 | 4.644 | 13,627 | -0.03(-0.67%) |
May 05, 2004 | 4.784 | 4.784 | 4.597 | 4.675 | 25,197 | -0.11(-2.28%) |
May 04, 2004 | 4.761 | 4.784 | 4.691 | 4.784 | 47,437 | +0.00(+0.00%) |