Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.654 | 4.654 | 4.497 | 4.589 | 404,408 | -0.01(-0.18%) |
Jul 29, 2004 | 4.546 | 4.613 | 4.546 | 4.597 | 348,065 | +0.07(+1.61%) |
Jul 28, 2004 | 4.478 | 4.530 | 4.411 | 4.524 | 3,828,720 | +0.09(+2.13%) |
Jul 27, 2004 | 4.451 | 4.519 | 4.424 | 4.430 | 1,070,885 | -0.05(-1.08%) |
Jul 26, 2004 | 4.492 | 4.524 | 4.424 | 4.478 | 543,041 | -0.05(-1.13%) |
Jul 23, 2004 | 4.573 | 4.578 | 4.481 | 4.530 | 546,006 | -0.00(-0.06%) |
Jul 22, 2004 | 4.559 | 4.575 | 4.397 | 4.532 | 714,664 | -0.09(-2.04%) |
Jul 21, 2004 | 4.753 | 4.786 | 4.616 | 4.627 | 1,444,897 | -0.07(-1.49%) |
Jul 20, 2004 | 4.629 | 4.705 | 4.613 | 4.697 | 1,242,879 | +0.07(+1.46%) |
Jul 19, 2004 | 4.640 | 4.654 | 4.562 | 4.629 | 1,161,700 | +0.00(+0.06%) |
Jul 16, 2004 | 4.559 | 4.654 | 4.551 | 4.627 | 782,127 | +0.22(+4.89%) |
Jul 15, 2004 | 4.424 | 4.451 | 4.373 | 4.411 | 520,430 | -0.01(-0.30%) |
Jul 14, 2004 | 4.465 | 4.492 | 4.389 | 4.424 | 690,941 | -0.03(-0.61%) |
Jul 13, 2004 | 4.451 | 4.476 | 4.435 | 4.451 | 604,944 | -0.09(-1.90%) |
Jul 12, 2004 | 4.505 | 4.567 | 4.505 | 4.538 | 899,261 | -0.03(-0.71%) |
Jul 09, 2004 | 4.565 | 4.654 | 4.551 | 4.570 | 790,653 | -0.02(-0.35%) |
Jul 08, 2004 | 4.648 | 4.648 | 4.516 | 4.586 | 597,530 | -0.09(-2.02%) |
Jul 07, 2004 | 4.635 | 4.721 | 4.586 | 4.681 | 1,091,272 | +0.09(+1.94%) |
Jul 06, 2004 | 4.681 | 4.710 | 4.589 | 4.592 | 2,239,258 | +0.13(+2.96%) |
Jul 02, 2004 | 4.451 | 4.489 | 4.411 | 4.459 | 1,241,396 | +0.18(+4.29%) |
Jul 01, 2004 | 4.249 | 4.330 | 4.249 | 4.276 | 1,142,055 | +0.08(+1.93%) |
Jun 30, 2004 | 4.182 | 4.268 | 4.157 | 4.195 | 1,576,858 | +0.05(+1.17%) |
Jun 29, 2004 | 4.195 | 4.222 | 4.119 | 4.146 | 294,688 | +0.02(+0.39%) |
Jun 28, 2004 | 4.195 | 4.222 | 4.103 | 4.130 | 467,052 | -0.06(-1.54%) |
Jun 25, 2004 | 4.182 | 4.246 | 4.160 | 4.195 | 1,373,357 | +0.10(+2.37%) |
Jun 24, 2004 | 4.160 | 4.222 | 4.006 | 4.098 | 1,066,807 | -0.05(-1.11%) |
Jun 23, 2004 | 4.006 | 4.165 | 3.993 | 4.144 | 2,774,515 | +0.28(+7.26%) |
Jun 22, 2004 | 3.817 | 3.898 | 3.817 | 3.863 | 898,520 | +0.03(+0.84%) |
Jun 21, 2004 | 3.817 | 3.885 | 3.801 | 3.831 | 956,716 | +0.01(+0.21%) |
Jun 18, 2004 | 3.817 | 3.879 | 3.809 | 3.823 | 948,932 | -0.04(-0.98%) |
Jun 17, 2004 | 3.971 | 3.971 | 3.847 | 3.861 | 608,280 | -0.06(-1.65%) |
Jun 16, 2004 | 3.858 | 3.947 | 3.850 | 3.925 | 429,985 | -0.01(-0.27%) |
Jun 15, 2004 | 3.912 | 3.963 | 3.901 | 3.936 | 806,963 | +0.12(+3.26%) |
Jun 14, 2004 | 3.896 | 3.898 | 3.796 | 3.812 | 828,833 | -0.14(-3.62%) |
Jun 10, 2004 | 3.993 | 4.006 | 3.936 | 3.955 | 594,936 | -0.01(-0.27%) |
Jun 09, 2004 | 4.044 | 4.052 | 3.966 | 3.966 | 1,042,713 | -0.11(-2.78%) |
Jun 08, 2004 | 4.047 | 4.101 | 4.033 | 4.079 | 1,056,799 | +0.05(+1.27%) |
Jun 07, 2004 | 3.958 | 4.030 | 3.958 | 4.028 | 1,890,822 | +0.09(+2.26%) |
Jun 04, 2004 | 3.939 | 3.993 | 3.931 | 3.939 | 1,880,443 | -0.00(-0.07%) |
Jun 03, 2004 | 4.155 | 4.155 | 3.858 | 3.941 | 3,786,092 | -0.23(-5.44%) |
Jun 02, 2004 | 4.262 | 4.289 | 4.141 | 4.168 | 2,585,099 | -0.16(-3.62%) |
Jun 01, 2004 | 4.303 | 4.343 | 4.303 | 4.325 | 1,301,816 | -0.03(-0.74%) |
May 28, 2004 | 4.338 | 4.368 | 4.303 | 4.357 | 1,455,276 | -0.01(-0.19%) |
May 27, 2004 | 4.357 | 4.370 | 4.338 | 4.365 | 1,911,209 | +0.05(+1.06%) |
May 26, 2004 | 4.303 | 4.354 | 4.303 | 4.319 | 1,538,679 | -0.09(-2.14%) |
May 25, 2004 | 4.333 | 4.492 | 4.262 | 4.414 | 2,152,890 | -0.13(-2.97%) |
May 24, 2004 | 4.581 | 4.586 | 4.492 | 4.548 | 743,577 | -0.02(-0.53%) |
May 21, 2004 | 4.565 | 4.613 | 4.546 | 4.573 | 791,765 | +0.02(+0.47%) |
May 20, 2004 | 4.643 | 4.643 | 4.451 | 4.551 | 2,005,731 | -0.09(-1.92%) |
May 19, 2004 | 4.384 | 4.716 | 4.384 | 4.640 | 3,453,595 | +0.42(+10.04%) |
May 18, 2004 | 4.119 | 4.217 | 4.087 | 4.217 | 1,941,975 | +0.13(+3.17%) |
May 17, 2004 | 4.063 | 4.133 | 3.979 | 4.087 | 1,565,367 | -0.33(-7.45%) |
May 14, 2004 | 4.451 | 4.451 | 4.370 | 4.416 | 310,256 | -0.04(-0.85%) |
May 13, 2004 | 4.411 | 4.521 | 4.411 | 4.454 | 379,572 | +0.04(+0.98%) |
May 12, 2004 | 4.438 | 4.538 | 4.397 | 4.411 | 616,064 | -0.01(-0.30%) |
May 11, 2004 | 4.195 | 4.465 | 4.195 | 4.424 | 1,271,421 | +0.22(+5.33%) |
May 10, 2004 | 4.136 | 4.249 | 4.128 | 4.200 | 2,155,114 | -0.29(-6.49%) |
May 07, 2004 | 4.654 | 4.775 | 4.411 | 4.492 | 1,726,612 | -0.16(-3.48%) |
May 06, 2004 | 4.856 | 4.856 | 4.586 | 4.654 | 1,372,245 | -0.30(-6.05%) |
May 05, 2004 | 5.099 | 5.099 | 4.937 | 4.953 | 1,647,287 | -0.21(-4.13%) |
May 04, 2004 | 5.053 | 5.207 | 4.991 | 5.166 | 806,221 | +0.20(+4.08%) |