Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.827 | 3.927 | 3.817 | 3.882 | 17,914 | +0.07(+1.92%) |
Jul 29, 2004 | 3.863 | 3.891 | 3.763 | 3.808 | 29,930 | -0.04(-0.95%) |
Jul 28, 2004 | 3.937 | 3.937 | 3.808 | 3.845 | 9,831 | -0.09(-2.33%) |
Jul 27, 2004 | 3.937 | 3.973 | 3.900 | 3.937 | 9,175 | -0.01(-0.23%) |
Jul 26, 2004 | 3.808 | 4.004 | 3.808 | 3.946 | 16,385 | +0.02(+0.47%) |
Jul 23, 2004 | 4.028 | 4.028 | 3.882 | 3.927 | 14,746 | -0.11(-2.72%) |
Jul 22, 2004 | 3.900 | 4.120 | 3.900 | 4.037 | 11,032 | -0.05(-1.32%) |
Jul 21, 2004 | 4.120 | 4.229 | 3.845 | 4.091 | 40,634 | -0.09(-2.21%) |
Jul 20, 2004 | 4.312 | 4.364 | 4.019 | 4.184 | 68,926 | -0.13(-2.97%) |
Jul 19, 2004 | 4.376 | 4.376 | 4.129 | 4.312 | 16,494 | -0.01(-0.21%) |
Jul 16, 2004 | 4.366 | 4.366 | 4.220 | 4.321 | 983 | +0.06(+1.51%) |
Jul 15, 2004 | 4.321 | 4.339 | 4.211 | 4.257 | 3,495 | +0.05(+1.09%) |
Jul 14, 2004 | 4.358 | 4.358 | 4.165 | 4.211 | 12,998 | -0.15(-3.36%) |
Jul 13, 2004 | 4.449 | 4.449 | 4.358 | 4.358 | 18,569 | -0.18(-4.03%) |
Jul 12, 2004 | 4.660 | 4.733 | 4.358 | 4.541 | 9,612 | -0.25(-5.14%) |
Jul 09, 2004 | 4.641 | 4.797 | 4.568 | 4.787 | 9,721 | +0.06(+1.36%) |
Jul 08, 2004 | 4.724 | 4.724 | 4.586 | 4.723 | 1,856 | +0.01(+0.17%) |
Jul 07, 2004 | 4.705 | 4.770 | 4.705 | 4.715 | 1,638 | -0.07(-1.51%) |
Jul 06, 2004 | 4.660 | 4.797 | 4.660 | 4.787 | 6,007 | -0.09(-1.88%) |
Jul 02, 2004 | 4.797 | 4.879 | 4.797 | 4.879 | 2,949 | +0.10(+2.09%) |
Jul 01, 2004 | 4.834 | 4.953 | 4.742 | 4.779 | 14,091 | -0.05(-0.95%) |
Jun 30, 2004 | 4.806 | 4.898 | 4.715 | 4.825 | 7,209 | -0.08(-1.68%) |
Jun 29, 2004 | 4.951 | 4.989 | 4.879 | 4.907 | 4,697 | -0.08(-1.63%) |
Jun 28, 2004 | 4.879 | 4.989 | 4.852 | 4.988 | 5,570 | +0.09(+1.85%) |
Jun 25, 2004 | 4.852 | 4.898 | 4.852 | 4.898 | 1,856 | +0.07(+1.52%) |
Jun 24, 2004 | 4.879 | 4.980 | 4.825 | 4.825 | 17,805 | -0.13(-2.59%) |
Jun 23, 2004 | 4.852 | 5.017 | 4.834 | 4.953 | 32,005 | +0.15(+3.05%) |
Jun 22, 2004 | 4.815 | 4.852 | 4.724 | 4.806 | 9,721 | +0.01(+0.19%) |
Jun 21, 2004 | 4.486 | 4.806 | 4.486 | 4.797 | 17,586 | +0.29(+6.50%) |
Jun 18, 2004 | 4.413 | 4.504 | 4.413 | 4.504 | 22,392 | +0.00(+0.00%) |
Jun 17, 2004 | 4.669 | 4.669 | 4.358 | 4.504 | 23,376 | -0.22(-4.65%) |
Jun 16, 2004 | 4.760 | 4.760 | 4.724 | 4.724 | 3,495 | +0.00(+0.00%) |
Jun 15, 2004 | 4.852 | 4.953 | 4.669 | 4.724 | 39,542 | -0.11(-2.25%) |
Jun 14, 2004 | 5.319 | 5.566 | 4.641 | 4.833 | 54,835 | -0.66(-12.00%) |
Jun 10, 2004 | 5.374 | 5.511 | 5.319 | 5.492 | 14,200 | +0.11(+2.02%) |
Jun 09, 2004 | 5.575 | 5.575 | 5.273 | 5.383 | 14,965 | -0.09(-1.67%) |
Jun 08, 2004 | 4.916 | 5.539 | 4.898 | 5.474 | 50,356 | +0.62(+12.85%) |
Jun 07, 2004 | 4.779 | 4.860 | 4.779 | 4.851 | 1,420 | -0.02(-0.38%) |
Jun 04, 2004 | 4.779 | 4.869 | 4.696 | 4.869 | 7,974 | +0.01(+0.19%) |
Jun 03, 2004 | 4.962 | 5.017 | 4.815 | 4.860 | 7,537 | -0.14(-2.75%) |
Jun 02, 2004 | 4.934 | 4.998 | 4.815 | 4.998 | 6,117 | +0.11(+2.23%) |
Jun 01, 2004 | 4.861 | 4.889 | 4.733 | 4.889 | 4,697 | -0.04(-0.72%) |
May 28, 2004 | 4.843 | 4.934 | 4.770 | 4.924 | 9,394 | +0.15(+3.05%) |
May 27, 2004 | 4.834 | 4.834 | 4.651 | 4.779 | 4,260 | -0.07(-1.51%) |
May 26, 2004 | 4.724 | 4.852 | 4.641 | 4.852 | 14,091 | +0.07(+1.36%) |
May 25, 2004 | 4.934 | 4.934 | 4.632 | 4.787 | 12,234 | -0.09(-1.88%) |
May 24, 2004 | 4.806 | 4.889 | 4.806 | 4.879 | 5,789 | +0.05(+1.14%) |
May 21, 2004 | 4.788 | 4.834 | 4.623 | 4.824 | 6,881 | +0.14(+2.93%) |
May 20, 2004 | 4.577 | 4.815 | 4.577 | 4.686 | 6,881 | +0.06(+1.37%) |
May 19, 2004 | 4.596 | 4.705 | 4.568 | 4.623 | 11,578 | +0.08(+1.81%) |
May 18, 2004 | 4.889 | 4.889 | 4.394 | 4.541 | 64,994 | -0.25(-5.16%) |
May 17, 2004 | 4.797 | 4.852 | 4.788 | 4.788 | 5,243 | -0.11(-2.24%) |
May 14, 2004 | 4.980 | 4.980 | 4.843 | 4.898 | 2,184 | -0.11(-2.19%) |
May 13, 2004 | 4.733 | 5.161 | 4.733 | 5.008 | 11,469 | +0.27(+5.60%) |
May 12, 2004 | 4.797 | 4.852 | 4.669 | 4.742 | 20,535 | -0.05(-1.15%) |
May 11, 2004 | 4.940 | 4.944 | 4.715 | 4.797 | 44,348 | -0.17(-3.50%) |
May 10, 2004 | 4.825 | 5.199 | 4.825 | 4.971 | 17,914 | -0.17(-3.40%) |
May 07, 2004 | 5.200 | 5.200 | 5.146 | 5.146 | 327 | +0.05(+0.92%) |
May 06, 2004 | 5.310 | 5.310 | 5.035 | 5.099 | 22,283 | -0.37(-6.70%) |
May 05, 2004 | 5.310 | 5.465 | 5.255 | 5.465 | 2,621 | +0.21(+4.01%) |
May 04, 2004 | 5.227 | 5.255 | 5.090 | 5.255 | 8,629 | +0.14(+2.70%) |