Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.918 | 4.034 | 3.850 | 3.918 | 5,762,939 | -0.06(-1.46%) |
Jul 29, 2004 | 3.918 | 4.111 | 3.831 | 3.976 | 5,042,817 | +0.13(+3.27%) |
Jul 28, 2004 | 3.628 | 4.160 | 3.628 | 3.850 | 7,311,832 | -0.53(-12.14%) |
Jul 27, 2004 | 4.508 | 4.566 | 4.247 | 4.382 | 2,599,820 | -0.11(-2.37%) |
Jul 26, 2004 | 4.711 | 4.740 | 4.382 | 4.488 | 2,213,294 | -0.16(-3.53%) |
Jul 23, 2004 | 4.769 | 4.788 | 4.537 | 4.653 | 1,791,311 | -0.15(-3.02%) |
Jul 22, 2004 | 4.779 | 4.885 | 4.614 | 4.798 | 2,412,501 | +0.02(+0.40%) |
Jul 21, 2004 | 5.456 | 5.485 | 4.740 | 4.779 | 4,130,104 | -0.51(-9.69%) |
Jul 20, 2004 | 5.272 | 5.369 | 5.224 | 5.291 | 1,771,566 | -0.07(-1.26%) |
Jul 19, 2004 | 5.330 | 5.369 | 5.175 | 5.359 | 1,395,585 | +0.06(+1.09%) |
Jul 16, 2004 | 5.514 | 5.582 | 5.233 | 5.301 | 1,379,044 | -0.08(-1.44%) |
Jul 15, 2004 | 5.175 | 5.494 | 5.156 | 5.378 | 2,588,345 | +0.15(+2.96%) |
Jul 14, 2004 | 5.146 | 5.378 | 5.079 | 5.224 | 2,737,931 | +0.04(+0.75%) |
Jul 13, 2004 | 5.146 | 5.262 | 5.098 | 5.185 | 3,085,690 | +0.08(+1.52%) |
Jul 12, 2004 | 5.359 | 5.465 | 5.079 | 5.108 | 3,428,900 | -0.29(-5.38%) |
Jul 09, 2004 | 5.485 | 5.562 | 5.369 | 5.398 | 2,253,611 | +0.01(+0.18%) |
Jul 08, 2004 | 5.349 | 5.494 | 5.320 | 5.388 | 2,306,643 | -0.01(-0.18%) |
Jul 07, 2004 | 5.224 | 5.446 | 5.224 | 5.398 | 3,495,578 | +0.12(+2.20%) |
Jul 06, 2004 | 5.688 | 5.688 | 5.204 | 5.282 | 6,118,348 | -0.41(-7.14%) |
Jul 02, 2004 | 5.649 | 5.765 | 5.465 | 5.688 | 5,235,925 | +0.09(+1.55%) |
Jul 01, 2004 | 5.852 | 6.191 | 5.562 | 5.601 | 17,889,436 | -2.48(-30.66%) |
Jun 29, 2004 | 8.087 | 8.203 | 7.922 | 8.077 | 1,533,489 | +0.10(+1.21%) |
Jun 28, 2004 | 8.396 | 8.464 | 7.922 | 7.981 | 1,592,207 | -0.34(-4.07%) |
Jun 25, 2004 | 8.232 | 8.464 | 8.164 | 8.319 | 2,673,630 | +0.13(+1.53%) |
Jun 24, 2004 | 8.571 | 8.754 | 8.155 | 8.193 | 2,060,297 | -0.44(-5.04%) |
Jun 23, 2004 | 8.319 | 8.687 | 8.280 | 8.629 | 2,485,898 | +0.34(+4.08%) |
Jun 22, 2004 | 7.922 | 8.319 | 7.632 | 8.290 | 2,361,123 | +0.42(+5.28%) |
Jun 21, 2004 | 8.193 | 8.193 | 7.739 | 7.874 | 1,104,993 | -0.15(-1.81%) |
Jun 18, 2004 | 7.942 | 8.222 | 7.845 | 8.019 | 1,540,105 | +0.05(+0.61%) |
Jun 17, 2004 | 8.222 | 8.425 | 7.922 | 7.971 | 1,609,988 | -0.36(-4.30%) |
Jun 16, 2004 | 8.464 | 8.551 | 8.232 | 8.329 | 1,035,420 | -0.11(-1.26%) |
Jun 15, 2004 | 8.367 | 8.648 | 8.367 | 8.435 | 1,408,300 | +0.10(+1.16%) |
Jun 14, 2004 | 8.513 | 8.658 | 8.222 | 8.338 | 2,340,241 | -0.30(-3.47%) |
Jun 10, 2004 | 9.045 | 9.074 | 8.513 | 8.638 | 2,810,708 | -0.25(-2.83%) |
Jun 09, 2004 | 9.490 | 9.528 | 8.803 | 8.890 | 3,415,875 | -0.68(-7.08%) |
Jun 08, 2004 | 9.499 | 9.615 | 9.393 | 9.567 | 1,351,236 | -0.05(-0.50%) |
Jun 07, 2004 | 9.654 | 9.673 | 9.499 | 9.615 | 2,200,372 | +0.18(+1.95%) |
Jun 04, 2004 | 9.596 | 9.644 | 9.325 | 9.432 | 2,278,421 | +0.02(+0.21%) |
Jun 03, 2004 | 9.935 | 9.935 | 9.354 | 9.412 | 1,440,657 | -0.44(-4.42%) |
Jun 02, 2004 | 10.40 | 10.46 | 9.809 | 9.847 | 2,467,084 | -0.10(-0.97%) |
Jun 01, 2004 | 9.944 | 10.14 | 9.770 | 9.944 | 1,821,393 | +0.00(+0.00%) |
May 28, 2004 | 10.07 | 10.16 | 9.877 | 9.944 | 1,994,652 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.21 | 9.857 | 10.06 | 2,045,927 | +0.21(+2.16%) |
May 26, 2004 | 9.683 | 10.01 | 9.673 | 9.847 | 1,994,239 | +0.24(+2.52%) |
May 25, 2004 | 9.190 | 9.664 | 9.170 | 9.606 | 2,426,870 | +0.43(+4.64%) |
May 24, 2004 | 9.238 | 9.325 | 9.112 | 9.180 | 1,630,043 | +0.13(+1.39%) |
May 21, 2004 | 9.006 | 9.248 | 8.958 | 9.054 | 1,338,934 | +0.04(+0.43%) |
May 20, 2004 | 9.219 | 9.267 | 8.948 | 9.016 | 1,213,952 | +0.00(+0.00%) |
May 19, 2004 | 9.286 | 9.419 | 8.909 | 9.016 | 3,031,210 | +0.05(+0.54%) |
May 18, 2004 | 9.586 | 9.664 | 8.948 | 8.967 | 3,923,971 | +0.21(+2.43%) |
May 17, 2004 | 8.590 | 8.803 | 8.513 | 8.754 | 2,526,112 | -0.06(-0.66%) |
May 14, 2004 | 9.025 | 9.238 | 8.803 | 8.812 | 1,804,129 | -0.23(-2.57%) |
May 13, 2004 | 8.958 | 9.432 | 8.929 | 9.045 | 1,871,427 | -0.10(-1.06%) |
May 12, 2004 | 9.209 | 9.364 | 8.716 | 9.141 | 3,537,343 | -0.20(-2.17%) |
May 11, 2004 | 8.909 | 9.403 | 8.909 | 9.344 | 3,235,379 | +0.51(+5.81%) |
May 10, 2004 | 8.851 | 9.170 | 8.445 | 8.832 | 3,989,099 | -0.11(-1.19%) |
May 07, 2004 | 8.774 | 9.335 | 8.677 | 8.938 | 4,526,347 | +0.52(+6.21%) |
May 06, 2004 | 8.580 | 8.745 | 8.309 | 8.416 | 2,717,255 | -0.39(-4.40%) |
May 05, 2004 | 8.561 | 8.948 | 8.377 | 8.803 | 3,849,127 | +0.26(+3.06%) |
May 04, 2004 | 7.884 | 8.706 | 7.855 | 8.542 | 3,625,730 | +0.82(+10.65%) |