Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.782 | 4.895 | 4.616 | 4.714 | 236,016 | -0.03(-0.64%) |
Jul 29, 2004 | 5.008 | 5.242 | 4.570 | 4.744 | 433,051 | -0.18(-3.68%) |
Jul 28, 2004 | 5.015 | 5.015 | 4.759 | 4.925 | 167,996 | -0.09(-1.80%) |
Jul 27, 2004 | 4.864 | 5.015 | 4.759 | 5.015 | 166,802 | +0.20(+4.07%) |
Jul 26, 2004 | 4.902 | 5.128 | 4.714 | 4.819 | 190,404 | -0.14(-2.89%) |
Jul 23, 2004 | 5.045 | 5.166 | 4.834 | 4.963 | 224,348 | -0.20(-3.80%) |
Jul 22, 2004 | 4.902 | 5.174 | 4.789 | 5.159 | 174,758 | +0.20(+3.95%) |
Jul 21, 2004 | 5.279 | 5.279 | 4.955 | 4.963 | 287,463 | -0.26(-4.91%) |
Jul 20, 2004 | 5.166 | 5.249 | 4.963 | 5.219 | 143,466 | +0.10(+1.91%) |
Jul 19, 2004 | 5.113 | 5.189 | 4.699 | 5.121 | 301,385 | +0.05(+1.04%) |
Jul 16, 2004 | 5.174 | 5.226 | 4.940 | 5.068 | 184,968 | -0.10(-1.90%) |
Jul 15, 2004 | 5.166 | 5.272 | 5.098 | 5.166 | 145,853 | -0.04(-0.72%) |
Jul 14, 2004 | 4.963 | 5.264 | 4.902 | 5.204 | 278,314 | +0.18(+3.60%) |
Jul 13, 2004 | 4.940 | 5.128 | 4.940 | 5.023 | 135,378 | +0.01(+0.15%) |
Jul 12, 2004 | 5.068 | 5.083 | 4.932 | 5.015 | 220,635 | -0.02(-0.43%) |
Jul 09, 2004 | 4.917 | 5.106 | 4.917 | 5.037 | 191,067 | +0.06(+1.20%) |
Jul 08, 2004 | 5.166 | 5.166 | 4.902 | 4.978 | 248,082 | -0.26(-4.90%) |
Jul 07, 2004 | 5.279 | 5.279 | 5.136 | 5.234 | 174,758 | -0.03(-0.57%) |
Jul 06, 2004 | 5.272 | 5.309 | 5.068 | 5.264 | 398,974 | -0.07(-1.27%) |
Jul 02, 2004 | 5.392 | 5.468 | 5.204 | 5.332 | 223,155 | -0.06(-1.12%) |
Jul 01, 2004 | 5.287 | 5.475 | 5.242 | 5.392 | 390,488 | +0.00(+0.00%) |
Jun 30, 2004 | 5.302 | 5.407 | 5.136 | 5.392 | 509,690 | +0.04(+0.70%) |
Jun 29, 2004 | 5.257 | 5.400 | 5.068 | 5.355 | 604,229 | +0.15(+2.90%) |
Jun 28, 2004 | 4.902 | 5.249 | 4.864 | 5.204 | 739,740 | +0.34(+6.98%) |
Jun 25, 2004 | 4.570 | 4.876 | 4.563 | 4.864 | 783,894 | +0.26(+5.74%) |
Jun 24, 2004 | 4.638 | 4.721 | 4.533 | 4.601 | 401,095 | -0.05(-0.97%) |
Jun 23, 2004 | 4.548 | 4.819 | 4.548 | 4.646 | 314,114 | +0.05(+1.15%) |
Jun 22, 2004 | 4.480 | 4.676 | 4.435 | 4.593 | 263,728 | +0.00(+0.00%) |
Jun 21, 2004 | 4.661 | 4.759 | 4.487 | 4.593 | 239,994 | -0.04(-0.81%) |
Jun 18, 2004 | 4.608 | 4.789 | 4.548 | 4.631 | 482,641 | -0.07(-1.44%) |
Jun 17, 2004 | 4.857 | 4.887 | 4.646 | 4.699 | 304,169 | -0.11(-2.20%) |
Jun 16, 2004 | 4.668 | 4.804 | 4.623 | 4.804 | 503,590 | +0.20(+4.43%) |
Jun 15, 2004 | 4.525 | 4.616 | 4.510 | 4.601 | 386,908 | +0.11(+2.52%) |
Jun 14, 2004 | 4.578 | 4.593 | 4.450 | 4.487 | 321,672 | -0.20(-4.19%) |
Jun 10, 2004 | 4.548 | 4.751 | 4.540 | 4.683 | 256,436 | +0.23(+5.25%) |
Jun 09, 2004 | 4.495 | 4.902 | 4.412 | 4.450 | 872,864 | +0.00(+0.00%) |
Jun 08, 2004 | 4.638 | 4.638 | 4.427 | 4.450 | 174,625 | -0.13(-2.80%) |
Jun 07, 2004 | 4.721 | 4.782 | 4.450 | 4.578 | 569,755 | -0.09(-1.94%) |
Jun 04, 2004 | 4.540 | 4.714 | 4.435 | 4.668 | 590,439 | +0.22(+4.92%) |
Jun 03, 2004 | 4.042 | 4.525 | 4.035 | 4.450 | 719,055 | +0.35(+8.66%) |
Jun 02, 2004 | 4.095 | 4.193 | 4.035 | 4.095 | 164,416 | -0.02(-0.55%) |
Jun 01, 2004 | 4.186 | 4.193 | 4.035 | 4.118 | 112,174 | -0.05(-1.09%) |
May 28, 2004 | 4.171 | 4.223 | 4.079 | 4.163 | 98,649 | -0.14(-3.16%) |
May 27, 2004 | 4.201 | 4.337 | 4.148 | 4.299 | 88,042 | +0.06(+1.42%) |
May 26, 2004 | 4.035 | 4.239 | 4.030 | 4.239 | 124,638 | +0.17(+4.27%) |
May 25, 2004 | 4.035 | 4.276 | 3.997 | 4.065 | 207,774 | -0.04(-0.92%) |
May 24, 2004 | 4.035 | 4.103 | 3.975 | 4.103 | 85,390 | +0.11(+2.64%) |
May 21, 2004 | 4.042 | 4.042 | 3.929 | 3.997 | 99,312 | -0.01(-0.19%) |
May 20, 2004 | 3.975 | 4.027 | 3.922 | 4.005 | 262,535 | +0.02(+0.38%) |
May 19, 2004 | 3.959 | 4.208 | 3.959 | 3.990 | 191,332 | +0.01(+0.19%) |
May 18, 2004 | 4.012 | 4.208 | 3.922 | 3.982 | 170,250 | -0.10(-2.40%) |
May 17, 2004 | 4.080 | 4.254 | 4.020 | 4.080 | 149,433 | -0.26(-5.91%) |
May 14, 2004 | 4.171 | 4.359 | 4.163 | 4.337 | 228,591 | +0.03(+0.70%) |
May 13, 2004 | 4.344 | 4.359 | 4.201 | 4.306 | 120,792 | -0.02(-0.35%) |
May 12, 2004 | 4.208 | 4.367 | 4.073 | 4.321 | 156,725 | +0.05(+1.24%) |
May 11, 2004 | 4.027 | 4.374 | 3.975 | 4.269 | 151,156 | +0.36(+9.27%) |
May 10, 2004 | 4.080 | 4.103 | 3.846 | 3.907 | 449,360 | -0.18(-4.43%) |
May 07, 2004 | 4.178 | 4.294 | 4.080 | 4.088 | 173,565 | -0.12(-2.87%) |
May 06, 2004 | 4.148 | 4.299 | 4.080 | 4.208 | 184,172 | -0.05(-1.06%) |
May 05, 2004 | 4.306 | 4.359 | 4.148 | 4.254 | 248,480 | -0.02(-0.53%) |
May 04, 2004 | 4.254 | 4.291 | 4.110 | 4.276 | 136,306 | +0.11(+2.53%) |