Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.110 | 4.140 | 4.017 | 4.068 | 276,010 | -0.04(-1.03%) |
Jul 29, 2004 | 4.007 | 4.130 | 3.998 | 4.110 | 333,378 | +0.10(+2.58%) |
Jul 28, 2004 | 4.006 | 4.013 | 3.965 | 4.007 | 453,330 | +0.03(+0.78%) |
Jul 27, 2004 | 3.938 | 4.016 | 3.881 | 3.976 | 1,016,182 | +0.04(+0.95%) |
Jul 26, 2004 | 4.019 | 4.019 | 3.891 | 3.938 | 695,641 | -0.06(-1.47%) |
Jul 23, 2004 | 4.038 | 4.200 | 3.994 | 3.997 | 612,999 | -0.05(-1.14%) |
Jul 22, 2004 | 4.199 | 4.199 | 3.884 | 4.043 | 548,810 | -0.12(-2.87%) |
Jul 21, 2004 | 4.174 | 4.244 | 4.051 | 4.163 | 527,548 | -0.01(-0.30%) |
Jul 20, 2004 | 4.100 | 4.199 | 4.037 | 4.175 | 349,826 | +0.11(+2.63%) |
Jul 19, 2004 | 4.053 | 4.163 | 3.970 | 4.068 | 395,962 | +0.00(+0.12%) |
Jul 16, 2004 | 3.982 | 4.063 | 3.961 | 4.063 | 351,431 | +0.01(+0.15%) |
Jul 15, 2004 | 4.125 | 4.125 | 3.971 | 4.057 | 422,841 | +0.01(+0.18%) |
Jul 14, 2004 | 3.938 | 4.103 | 3.922 | 4.049 | 540,787 | +0.08(+2.04%) |
Jul 13, 2004 | 4.085 | 4.165 | 3.917 | 3.968 | 1,235,626 | -0.17(-4.07%) |
Jul 12, 2004 | 4.194 | 4.213 | 4.088 | 4.137 | 489,436 | -0.06(-1.51%) |
Jul 09, 2004 | 4.154 | 4.295 | 4.154 | 4.200 | 1,256,487 | +0.05(+1.11%) |
Jul 08, 2004 | 4.422 | 4.422 | 4.075 | 4.154 | 909,068 | -0.24(-5.39%) |
Jul 07, 2004 | 4.418 | 4.527 | 4.294 | 4.391 | 665,152 | -0.05(-1.21%) |
Jul 06, 2004 | 4.405 | 4.444 | 4.376 | 4.444 | 1,060,312 | +0.02(+0.51%) |
Jul 02, 2004 | 4.307 | 4.422 | 4.226 | 4.422 | 634,261 | +0.11(+2.48%) |
Jul 01, 2004 | 4.259 | 4.325 | 4.244 | 4.315 | 751,405 | +0.06(+1.52%) |
Jun 30, 2004 | 4.188 | 4.297 | 4.175 | 4.250 | 1,423,778 | +0.09(+2.16%) |
Jun 29, 2004 | 4.206 | 4.269 | 4.150 | 4.160 | 6,674,389 | -0.22(-5.01%) |
Jun 28, 2004 | 4.661 | 4.689 | 4.363 | 4.380 | 959,215 | -0.31(-6.69%) |
Jun 25, 2004 | 4.848 | 4.879 | 4.204 | 4.694 | 2,013,509 | -0.15(-3.19%) |
Jun 24, 2004 | 4.614 | 4.907 | 4.611 | 4.848 | 698,048 | +0.23(+5.08%) |
Jun 23, 2004 | 4.362 | 4.692 | 4.346 | 4.614 | 541,589 | +0.26(+6.04%) |
Jun 22, 2004 | 4.114 | 4.351 | 4.113 | 4.351 | 258,759 | +0.23(+5.69%) |
Jun 21, 2004 | 4.113 | 4.188 | 4.113 | 4.117 | 98,689 | +0.01(+0.15%) |
Jun 18, 2004 | 4.031 | 4.235 | 4.001 | 4.110 | 647,901 | +0.07(+1.63%) |
Jun 17, 2004 | 4.043 | 4.109 | 4.026 | 4.044 | 81,037 | -0.07(-1.64%) |
Jun 16, 2004 | 4.082 | 4.112 | 4.013 | 4.112 | 108,317 | +0.03(+0.67%) |
Jun 15, 2004 | 4.016 | 4.113 | 4.016 | 4.084 | 483,819 | +0.06(+1.46%) |
Jun 14, 2004 | 4.100 | 4.100 | 3.988 | 4.026 | 221,449 | -0.03(-0.80%) |
Jun 10, 2004 | 3.864 | 4.087 | 3.864 | 4.058 | 89,462 | +0.16(+4.16%) |
Jun 09, 2004 | 4.200 | 4.213 | 3.820 | 3.896 | 312,116 | -0.31(-7.41%) |
Jun 08, 2004 | 4.250 | 4.251 | 4.132 | 4.208 | 75,020 | -0.02(-0.53%) |
Jun 07, 2004 | 4.132 | 4.256 | 4.132 | 4.230 | 196,576 | +0.01(+0.15%) |
Jun 04, 2004 | 4.157 | 4.235 | 4.129 | 4.224 | 70,607 | +0.09(+2.11%) |
Jun 03, 2004 | 4.267 | 4.267 | 4.038 | 4.137 | 133,190 | -0.11(-2.55%) |
Jun 02, 2004 | 4.301 | 4.301 | 4.235 | 4.245 | 48,542 | +0.05(+1.28%) |
Jun 01, 2004 | 4.052 | 4.286 | 4.052 | 4.191 | 142,016 | +0.11(+2.59%) |
May 28, 2004 | 4.329 | 4.331 | 4.023 | 4.085 | 124,766 | -0.20(-4.60%) |
May 27, 2004 | 4.356 | 4.362 | 4.267 | 4.282 | 104,707 | +0.01(+0.20%) |
May 26, 2004 | 4.244 | 4.451 | 4.244 | 4.274 | 173,308 | +0.04(+0.85%) |
May 25, 2004 | 4.021 | 4.266 | 4.021 | 4.238 | 455,737 | +0.17(+4.13%) |
May 24, 2004 | 4.088 | 4.088 | 3.963 | 4.069 | 253,945 | -0.03(-0.64%) |
May 21, 2004 | 3.970 | 4.095 | 3.953 | 4.095 | 152,046 | +0.11(+2.78%) |
May 20, 2004 | 4.080 | 4.082 | 3.953 | 3.985 | 372,292 | -0.09(-2.32%) |
May 19, 2004 | 4.169 | 4.169 | 4.051 | 4.079 | 195,774 | -0.03(-0.85%) |
May 18, 2004 | 4.113 | 4.138 | 4.075 | 4.114 | 85,450 | +0.01(+0.15%) |
May 17, 2004 | 4.149 | 4.149 | 4.031 | 4.108 | 143,220 | -0.06(-1.38%) |
May 14, 2004 | 4.083 | 4.169 | 4.083 | 4.165 | 106,713 | +0.02(+0.51%) |
May 13, 2004 | 4.265 | 4.265 | 4.109 | 4.144 | 135,999 | -0.01(-0.30%) |
May 12, 2004 | 4.175 | 4.175 | 4.099 | 4.157 | 97,887 | -0.01(-0.15%) |
May 11, 2004 | 4.021 | 4.243 | 4.019 | 4.163 | 177,721 | +0.08(+1.95%) |
May 10, 2004 | 4.317 | 4.317 | 3.948 | 4.083 | 354,239 | -0.16(-3.85%) |
May 07, 2004 | 4.312 | 4.312 | 4.186 | 4.246 | 122,760 | -0.06(-1.42%) |
May 06, 2004 | 4.387 | 4.447 | 4.271 | 4.307 | 165,285 | +0.02(+0.47%) |
May 05, 2004 | 4.173 | 4.387 | 4.112 | 4.287 | 202,995 | +0.13(+3.06%) |
May 04, 2004 | 4.377 | 4.423 | 4.051 | 4.160 | 337,390 | -0.22(-5.06%) |