Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.345 | 6.460 | 6.221 | 6.345 | 1,143,246 | +0.11(+1.69%) |
Jul 29, 2004 | 6.115 | 6.383 | 6.067 | 6.240 | 1,136,767 | +0.15(+2.52%) |
Jul 28, 2004 | 6.039 | 6.278 | 6.029 | 6.087 | 1,648,569 | +0.11(+1.76%) |
Jul 27, 2004 | 5.790 | 5.981 | 5.646 | 5.981 | 1,701,023 | +0.19(+3.31%) |
Jul 26, 2004 | 5.799 | 5.876 | 5.532 | 5.790 | 1,394,549 | -0.01(-0.17%) |
Jul 23, 2004 | 6.067 | 6.067 | 5.790 | 5.799 | 1,328,719 | -0.27(-4.42%) |
Jul 22, 2004 | 5.895 | 6.077 | 5.771 | 6.067 | 1,853,477 | +0.08(+1.28%) |
Jul 21, 2004 | 6.699 | 6.699 | 5.895 | 5.991 | 3,273,000 | -0.72(-10.70%) |
Jul 20, 2004 | 7.168 | 7.168 | 6.508 | 6.709 | 2,562,873 | -0.18(-2.64%) |
Jul 19, 2004 | 6.747 | 6.890 | 6.355 | 6.890 | 2,084,718 | +0.18(+2.71%) |
Jul 16, 2004 | 6.986 | 7.015 | 6.594 | 6.709 | 1,518,685 | -0.20(-2.91%) |
Jul 15, 2004 | 6.967 | 7.120 | 6.814 | 6.910 | 1,887,124 | +0.01(+0.14%) |
Jul 14, 2004 | 6.651 | 7.063 | 6.642 | 6.900 | 4,780,818 | +0.26(+3.89%) |
Jul 13, 2004 | 6.029 | 6.670 | 6.020 | 6.642 | 2,907,905 | +0.62(+10.33%) |
Jul 12, 2004 | 5.933 | 6.029 | 5.790 | 6.020 | 1,405,729 | +0.23(+3.97%) |
Jul 09, 2004 | 5.857 | 5.953 | 5.704 | 5.790 | 1,312,209 | -0.01(-0.17%) |
Jul 08, 2004 | 5.838 | 6.115 | 5.799 | 5.799 | 2,575,307 | +0.01(+0.17%) |
Jul 07, 2004 | 5.761 | 5.914 | 5.646 | 5.790 | 5,053,960 | +0.33(+6.14%) |
Jul 06, 2004 | 5.158 | 5.732 | 5.120 | 5.455 | 3,448,964 | +0.49(+9.83%) |
Jul 02, 2004 | 4.900 | 4.967 | 4.795 | 4.967 | 373,663 | +0.07(+1.37%) |
Jul 01, 2004 | 5.082 | 5.091 | 4.881 | 4.900 | 407,727 | -0.14(-2.85%) |
Jun 30, 2004 | 5.063 | 5.101 | 4.986 | 5.043 | 476,274 | +0.01(+0.19%) |
Jun 29, 2004 | 4.900 | 5.072 | 4.871 | 5.034 | 1,363,097 | +0.14(+2.94%) |
Jun 28, 2004 | 5.024 | 5.110 | 4.842 | 4.890 | 2,367,264 | -0.09(-1.73%) |
Jun 25, 2004 | 4.833 | 5.024 | 4.795 | 4.976 | 1,318,583 | +0.13(+2.77%) |
Jun 24, 2004 | 4.976 | 5.072 | 4.795 | 4.842 | 1,026,006 | -0.12(-2.50%) |
Jun 23, 2004 | 4.737 | 4.976 | 4.689 | 4.967 | 4,191,170 | +0.33(+7.01%) |
Jun 22, 2004 | 4.469 | 4.642 | 4.307 | 4.642 | 1,190,476 | +0.13(+2.97%) |
Jun 21, 2004 | 4.536 | 4.632 | 4.364 | 4.508 | 861,117 | +0.01(+0.21%) |
Jun 18, 2004 | 4.307 | 4.527 | 4.287 | 4.498 | 1,568,737 | +0.19(+4.44%) |
Jun 17, 2004 | 4.307 | 4.335 | 4.192 | 4.307 | 631,131 | +0.00(+0.00%) |
Jun 16, 2004 | 4.307 | 4.354 | 4.249 | 4.307 | 463,212 | +0.04(+0.90%) |
Jun 15, 2004 | 4.278 | 4.326 | 4.220 | 4.268 | 1,002,182 | +0.03(+0.68%) |
Jun 14, 2004 | 4.335 | 4.431 | 4.220 | 4.240 | 1,150,142 | -0.10(-2.21%) |
Jun 10, 2004 | 4.546 | 4.555 | 4.259 | 4.335 | 554,956 | -0.15(-3.41%) |
Jun 09, 2004 | 4.431 | 4.546 | 4.431 | 4.488 | 300,100 | +0.05(+1.08%) |
Jun 08, 2004 | 4.450 | 4.508 | 4.393 | 4.441 | 351,928 | -0.10(-2.11%) |
Jun 07, 2004 | 4.498 | 4.594 | 4.460 | 4.536 | 286,412 | +0.11(+2.38%) |
Jun 04, 2004 | 4.412 | 4.479 | 4.316 | 4.431 | 387,874 | +0.11(+2.66%) |
Jun 03, 2004 | 4.546 | 4.546 | 4.316 | 4.316 | 285,367 | -0.23(-5.05%) |
Jun 02, 2004 | 4.642 | 4.642 | 4.527 | 4.546 | 512,532 | -0.08(-1.66%) |
Jun 01, 2004 | 4.431 | 4.642 | 4.431 | 4.622 | 745,027 | +0.24(+5.46%) |
May 28, 2004 | 4.402 | 4.421 | 4.259 | 4.383 | 552,553 | -0.02(-0.43%) |
May 27, 2004 | 4.527 | 4.575 | 4.268 | 4.402 | 516,712 | -0.05(-1.08%) |
May 26, 2004 | 4.517 | 4.575 | 4.402 | 4.450 | 533,535 | +0.01(+0.22%) |
May 25, 2004 | 4.307 | 4.498 | 4.268 | 4.441 | 635,624 | +0.08(+1.75%) |
May 24, 2004 | 4.230 | 4.431 | 4.211 | 4.364 | 455,375 | +0.13(+3.17%) |
May 21, 2004 | 4.278 | 4.354 | 4.173 | 4.230 | 631,340 | +0.05(+1.14%) |
May 20, 2004 | 4.173 | 4.297 | 4.067 | 4.182 | 670,629 | +0.03(+0.69%) |
May 19, 2004 | 4.268 | 4.479 | 4.134 | 4.153 | 2,466,218 | +0.06(+1.40%) |
May 18, 2004 | 3.828 | 4.144 | 3.809 | 4.096 | 971,565 | +0.29(+7.54%) |
May 17, 2004 | 3.732 | 3.818 | 3.493 | 3.809 | 912,945 | -0.01(-0.25%) |
May 14, 2004 | 3.905 | 3.991 | 3.809 | 3.818 | 728,413 | -0.04(-0.99%) |
May 13, 2004 | 4.019 | 4.096 | 3.847 | 3.857 | 743,251 | -0.12(-3.12%) |
May 12, 2004 | 4.029 | 4.067 | 3.799 | 3.981 | 1,034,470 | -0.14(-3.48%) |
May 11, 2004 | 3.952 | 4.192 | 3.876 | 4.125 | 1,029,872 | +0.20(+5.12%) |
May 10, 2004 | 3.838 | 4.000 | 3.598 | 3.924 | 1,330,600 | -0.06(-1.44%) |
May 07, 2004 | 4.220 | 4.220 | 3.972 | 3.981 | 945,442 | -0.24(-5.67%) |
May 06, 2004 | 4.316 | 4.364 | 4.115 | 4.220 | 633,534 | -0.16(-3.71%) |
May 05, 2004 | 4.488 | 4.498 | 4.354 | 4.383 | 490,798 | -0.05(-1.08%) |
May 04, 2004 | 4.488 | 4.575 | 4.393 | 4.431 | 1,109,390 | +0.04(+0.87%) |