Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.918 | 4.945 | 4.906 | 4.940 | 457,834 | +0.03(+0.62%) |
Jul 29, 2004 | 4.869 | 4.968 | 4.869 | 4.909 | 316,740 | +0.01(+0.26%) |
Jul 28, 2004 | 4.890 | 4.906 | 4.861 | 4.897 | 981,896 | +0.01(+0.14%) |
Jul 27, 2004 | 4.866 | 4.897 | 4.851 | 4.890 | 1,097,075 | +0.01(+0.20%) |
Jul 26, 2004 | 4.872 | 4.895 | 4.872 | 4.880 | 611,885 | -0.01(-0.11%) |
Jul 23, 2004 | 4.987 | 4.987 | 4.886 | 4.886 | 646,439 | -0.04(-0.79%) |
Jul 22, 2004 | 4.841 | 4.944 | 4.841 | 4.925 | 406,724 | -0.05(-0.92%) |
Jul 21, 2004 | 4.973 | 5.001 | 4.913 | 4.970 | 706,908 | -0.02(-0.47%) |
Jul 20, 2004 | 4.897 | 5.027 | 4.883 | 4.994 | 405,284 | +0.06(+1.13%) |
Jul 19, 2004 | 4.934 | 4.973 | 4.931 | 4.938 | 568,693 | -0.05(-0.95%) |
Jul 16, 2004 | 4.855 | 5.001 | 4.855 | 4.986 | 346,975 | +0.12(+2.54%) |
Jul 15, 2004 | 5.029 | 5.033 | 4.861 | 4.862 | 935,105 | -0.18(-3.55%) |
Jul 14, 2004 | 4.862 | 5.125 | 4.862 | 5.041 | 752,979 | +0.15(+3.16%) |
Jul 13, 2004 | 4.925 | 4.936 | 4.876 | 4.887 | 345,535 | -0.02(-0.45%) |
Jul 12, 2004 | 4.925 | 4.927 | 4.876 | 4.909 | 308,822 | -0.01(-0.23%) |
Jul 09, 2004 | 4.962 | 4.973 | 4.891 | 4.920 | 552,856 | +0.03(+0.57%) |
Jul 08, 2004 | 4.855 | 4.905 | 4.804 | 4.893 | 607,566 | +0.04(+0.92%) |
Jul 07, 2004 | 4.813 | 4.890 | 4.758 | 4.848 | 988,375 | +0.06(+1.28%) |
Jul 06, 2004 | 4.758 | 4.841 | 4.743 | 4.787 | 440,557 | -0.02(-0.49%) |
Jul 02, 2004 | 4.654 | 4.855 | 4.654 | 4.811 | 889,754 | +0.15(+3.16%) |
Jul 01, 2004 | 4.568 | 4.709 | 4.549 | 4.663 | 921,428 | +0.11(+2.50%) |
Jun 30, 2004 | 4.449 | 4.549 | 4.449 | 4.549 | 501,746 | +0.15(+3.31%) |
Jun 29, 2004 | 4.445 | 4.477 | 4.390 | 4.404 | 221,718 | -0.05(-1.06%) |
Jun 28, 2004 | 4.577 | 4.577 | 4.445 | 4.451 | 262,751 | -0.11(-2.32%) |
Jun 25, 2004 | 4.549 | 4.581 | 4.529 | 4.556 | 276,428 | +0.03(+0.64%) |
Jun 24, 2004 | 4.580 | 4.584 | 4.508 | 4.527 | 234,676 | -0.05(-1.15%) |
Jun 23, 2004 | 4.573 | 4.598 | 4.562 | 4.580 | 290,105 | -0.00(-0.09%) |
Jun 22, 2004 | 4.619 | 4.633 | 4.552 | 4.584 | 506,065 | +0.01(+0.12%) |
Jun 21, 2004 | 4.602 | 4.626 | 4.570 | 4.579 | 501,026 | -0.01(-0.15%) |
Jun 18, 2004 | 4.559 | 4.605 | 4.559 | 4.586 | 744,341 | +0.03(+0.61%) |
Jun 17, 2004 | 4.598 | 4.599 | 4.522 | 4.558 | 802,650 | +0.08(+1.70%) |
Jun 16, 2004 | 4.515 | 4.590 | 4.481 | 4.481 | 326,099 | -0.01(-0.28%) |
Jun 15, 2004 | 4.376 | 4.526 | 4.376 | 4.494 | 1,199,296 | +0.13(+3.03%) |
Jun 14, 2004 | 4.417 | 4.424 | 4.349 | 4.362 | 797,611 | -0.08(-1.81%) |
Jun 10, 2004 | 4.427 | 4.474 | 4.411 | 4.442 | 513,984 | +0.05(+1.14%) |
Jun 09, 2004 | 4.431 | 4.466 | 4.383 | 4.392 | 319,620 | -0.23(-4.90%) |
Jun 08, 2004 | 4.563 | 4.619 | 4.563 | 4.619 | 552,137 | +0.06(+1.40%) |
Jun 07, 2004 | 4.536 | 4.563 | 4.518 | 4.555 | 854,480 | +0.05(+1.11%) |
Jun 04, 2004 | 4.591 | 4.633 | 4.498 | 4.505 | 522,622 | -0.12(-2.55%) |
Jun 03, 2004 | 4.706 | 4.706 | 4.619 | 4.623 | 489,508 | -0.08(-1.68%) |
Jun 02, 2004 | 4.730 | 4.730 | 4.665 | 4.702 | 732,823 | -0.00(-0.03%) |
Jun 01, 2004 | 4.570 | 4.719 | 4.529 | 4.704 | 1,300,077 | +0.11(+2.30%) |
May 28, 2004 | 4.598 | 4.681 | 4.584 | 4.598 | 876,076 | -0.08(-1.66%) |
May 27, 2004 | 4.668 | 4.677 | 4.563 | 4.676 | 944,463 | -0.01(-0.18%) |
May 26, 2004 | 4.626 | 4.684 | 4.584 | 4.684 | 792,572 | -0.09(-1.92%) |
May 25, 2004 | 4.508 | 4.777 | 4.494 | 4.776 | 2,018,503 | +0.29(+6.44%) |
May 24, 2004 | 4.397 | 4.508 | 4.367 | 4.487 | 1,148,905 | +0.20(+4.77%) |
May 21, 2004 | 4.295 | 4.341 | 4.265 | 4.283 | 452,075 | -0.01(-0.29%) |
May 20, 2004 | 4.251 | 4.306 | 4.231 | 4.295 | 603,967 | +0.02(+0.55%) |
May 19, 2004 | 4.188 | 4.331 | 4.188 | 4.272 | 711,227 | +0.16(+3.89%) |
May 18, 2004 | 4.084 | 4.140 | 4.077 | 4.112 | 1,983,950 | +0.06(+1.40%) |
May 17, 2004 | 4.105 | 4.112 | 4.049 | 4.055 | 906,310 | -0.08(-2.05%) |
May 14, 2004 | 4.092 | 4.181 | 4.074 | 4.140 | 639,960 | +0.05(+1.19%) |
May 13, 2004 | 4.095 | 4.102 | 4.065 | 4.091 | 348,415 | +0.01(+0.17%) |
May 12, 2004 | 4.098 | 4.098 | 4.022 | 4.084 | 828,565 | +0.00(+0.03%) |
May 11, 2004 | 3.973 | 4.084 | 3.962 | 4.083 | 1,010,691 | +0.18(+4.59%) |
May 10, 2004 | 3.966 | 3.966 | 3.856 | 3.904 | 811,288 | -0.09(-2.29%) |
May 07, 2004 | 4.126 | 4.209 | 3.959 | 3.995 | 1,595,942 | -0.10(-2.34%) |
May 06, 2004 | 4.166 | 4.223 | 4.070 | 4.091 | 930,786 | -0.08(-1.80%) |
May 05, 2004 | 4.224 | 4.224 | 4.148 | 4.166 | 1,655,691 | -0.06(-1.35%) |
May 04, 2004 | 4.209 | 4.261 | 4.208 | 4.223 | 1,716,879 | +0.02(+0.43%) |