Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.594 | 4.603 | 4.594 | 4.603 | 3,158 | +0.02(+0.39%) |
Jul 29, 2004 | 4.598 | 4.598 | 4.574 | 4.585 | 91,150 | -0.02(-0.53%) |
Jul 28, 2004 | 4.663 | 4.663 | 4.514 | 4.610 | 204,410 | -0.07(-1.42%) |
Jul 27, 2004 | 4.676 | 4.676 | 4.676 | 4.676 | 46,477 | +0.02(+0.48%) |
Jul 26, 2004 | 4.774 | 4.774 | 4.654 | 4.654 | 22,110 | -0.12(-2.51%) |
Jul 23, 2004 | 4.875 | 4.875 | 4.774 | 4.774 | 34,745 | -0.08(-1.55%) |
Jul 22, 2004 | 4.864 | 4.875 | 4.831 | 4.849 | 37,904 | -0.03(-0.55%) |
Jul 21, 2004 | 4.875 | 4.875 | 4.864 | 4.875 | 51,892 | +0.00(+0.00%) |
Jul 20, 2004 | 4.875 | 4.875 | 4.875 | 4.875 | 902 | +0.00(+0.00%) |
Jul 19, 2004 | 4.875 | 4.875 | 4.831 | 4.875 | 41,062 | +0.01(+0.18%) |
Jul 16, 2004 | 4.867 | 4.867 | 4.867 | 4.867 | 1,353 | +0.00(+0.00%) |
Jul 15, 2004 | 4.864 | 4.867 | 4.864 | 4.867 | 3,609 | +0.01(+0.27%) |
Jul 14, 2004 | 4.871 | 4.871 | 4.853 | 4.853 | 1,353 | -0.01(-0.23%) |
Jul 13, 2004 | 4.875 | 4.875 | 4.864 | 4.864 | 51,441 | +0.00(+0.00%) |
Jul 12, 2004 | 4.765 | 4.875 | 4.765 | 4.864 | 15,342 | +0.12(+2.43%) |
Jul 09, 2004 | 4.736 | 4.749 | 4.736 | 4.749 | 4,061 | +0.02(+0.52%) |
Jul 08, 2004 | 4.716 | 4.725 | 4.716 | 4.725 | 3,158 | +0.02(+0.42%) |
Jul 07, 2004 | 4.711 | 4.743 | 4.669 | 4.705 | 27,074 | +0.01(+0.28%) |
Jul 06, 2004 | 4.731 | 4.771 | 4.687 | 4.692 | 50,538 | -0.06(-1.31%) |
Jul 02, 2004 | 4.754 | 4.754 | 4.754 | 4.754 | 902 | +0.01(+0.23%) |
Jul 01, 2004 | 4.743 | 4.743 | 4.736 | 4.743 | 2,256 | +0.00(+0.09%) |
Jun 30, 2004 | 4.723 | 4.743 | 4.689 | 4.738 | 40,611 | +0.02(+0.47%) |
Jun 29, 2004 | 4.581 | 4.754 | 4.581 | 4.716 | 56,856 | +0.16(+3.45%) |
Jun 28, 2004 | 4.561 | 4.563 | 4.559 | 4.559 | 4,963 | +0.02(+0.39%) |
Jun 25, 2004 | 4.499 | 4.545 | 4.499 | 4.541 | 23,915 | +0.06(+1.44%) |
Jun 24, 2004 | 4.388 | 4.477 | 4.388 | 4.477 | 28,879 | +0.10(+2.28%) |
Jun 23, 2004 | 4.344 | 4.377 | 4.344 | 4.377 | 90,698 | +0.04(+1.02%) |
Jun 22, 2004 | 4.333 | 4.333 | 4.333 | 4.333 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.346 | 4.346 | 4.330 | 4.333 | 18,500 | -0.03(-0.76%) |
Jun 18, 2004 | 4.310 | 4.377 | 4.308 | 4.366 | 21,659 | +0.05(+1.18%) |
Jun 17, 2004 | 4.299 | 4.321 | 4.275 | 4.315 | 81,674 | +0.04(+0.88%) |
Jun 16, 2004 | 4.253 | 4.299 | 4.253 | 4.277 | 10,829 | +0.04(+0.89%) |
Jun 15, 2004 | 4.222 | 4.239 | 4.166 | 4.239 | 31,135 | +0.00(+0.10%) |
Jun 14, 2004 | 4.255 | 4.255 | 4.202 | 4.235 | 13,537 | -0.01(-0.26%) |
Jun 10, 2004 | 4.233 | 4.246 | 4.233 | 4.246 | 5,866 | +0.00(+0.05%) |
Jun 09, 2004 | 4.259 | 4.259 | 4.222 | 4.244 | 25,269 | -0.04(-0.88%) |
Jun 08, 2004 | 4.315 | 4.315 | 4.282 | 4.282 | 7,219 | -0.02(-0.41%) |
Jun 07, 2004 | 4.231 | 4.310 | 4.231 | 4.299 | 22,561 | +0.09(+2.11%) |
Jun 04, 2004 | 4.286 | 4.286 | 4.211 | 4.211 | 13,537 | -0.08(-1.76%) |
Jun 03, 2004 | 4.319 | 4.319 | 4.286 | 4.286 | 11,280 | -0.06(-1.28%) |
Jun 02, 2004 | 4.333 | 4.355 | 4.333 | 4.341 | 5,866 | +0.03(+0.72%) |
Jun 01, 2004 | 4.454 | 4.454 | 4.310 | 4.310 | 15,342 | -0.13(-2.99%) |
May 28, 2004 | 4.443 | 4.461 | 4.421 | 4.443 | 17,598 | +0.01(+0.25%) |
May 27, 2004 | 4.328 | 4.439 | 4.328 | 4.432 | 9,927 | +0.12(+2.67%) |
May 26, 2004 | 4.297 | 4.319 | 4.297 | 4.317 | 10,378 | +0.03(+0.72%) |
May 25, 2004 | 4.293 | 4.301 | 4.284 | 4.286 | 10,378 | +0.00(+0.05%) |
May 24, 2004 | 4.299 | 4.313 | 4.284 | 4.284 | 34,294 | +0.01(+0.16%) |
May 21, 2004 | 4.206 | 4.310 | 4.206 | 4.277 | 45,575 | +0.08(+1.90%) |
May 20, 2004 | 4.215 | 4.244 | 4.197 | 4.197 | 10,829 | -0.01(-0.21%) |
May 19, 2004 | 4.155 | 4.222 | 4.155 | 4.206 | 30,684 | +0.07(+1.61%) |
May 18, 2004 | 4.104 | 4.242 | 4.104 | 4.140 | 64,978 | +0.04(+0.97%) |
May 17, 2004 | 4.213 | 4.213 | 4.089 | 4.100 | 247,729 | -0.16(-3.70%) |
May 14, 2004 | 4.191 | 4.288 | 4.191 | 4.257 | 26,623 | +0.07(+1.64%) |
May 13, 2004 | 4.177 | 4.248 | 4.177 | 4.188 | 28,428 | +0.01(+0.27%) |
May 12, 2004 | 4.164 | 4.233 | 4.135 | 4.177 | 44,672 | +0.01(+0.32%) |
May 11, 2004 | 3.969 | 4.211 | 3.969 | 4.164 | 173,726 | +0.20(+4.97%) |
May 10, 2004 | 4.233 | 4.233 | 3.967 | 3.967 | 119,578 | -0.29(-6.87%) |
May 07, 2004 | 4.410 | 4.410 | 4.255 | 4.259 | 182,751 | -0.15(-3.42%) |
May 06, 2004 | 4.454 | 4.454 | 4.375 | 4.410 | 125,444 | -0.05(-1.19%) |
May 05, 2004 | 4.534 | 4.534 | 4.450 | 4.463 | 10,378 | -0.08(-1.85%) |
May 04, 2004 | 4.552 | 4.552 | 4.547 | 4.547 | 10,378 | -0.00(-0.10%) |