Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.506 | 5.633 | 5.500 | 5.575 | 1,968,800 | +0.05(+0.90%) |
Jul 29, 2004 | 5.388 | 5.525 | 5.388 | 5.525 | 1,532,800 | +0.11(+1.96%) |
Jul 28, 2004 | 5.434 | 5.434 | 5.353 | 5.419 | 1,525,600 | -0.01(-0.28%) |
Jul 27, 2004 | 5.306 | 5.439 | 5.280 | 5.434 | 2,568,800 | +0.11(+2.14%) |
Jul 26, 2004 | 5.125 | 5.325 | 5.119 | 5.320 | 3,596,800 | +0.18(+3.55%) |
Jul 23, 2004 | 4.825 | 5.344 | 4.825 | 5.138 | 13,203,200 | +0.49(+10.63%) |
Jul 22, 2004 | 4.625 | 4.644 | 4.584 | 4.644 | 1,531,200 | +0.01(+0.24%) |
Jul 21, 2004 | 4.681 | 4.681 | 4.626 | 4.633 | 1,431,200 | -0.04(-0.94%) |
Jul 20, 2004 | 4.675 | 4.686 | 4.610 | 4.676 | 1,095,200 | +0.03(+0.70%) |
Jul 19, 2004 | 4.678 | 4.684 | 4.621 | 4.644 | 1,438,400 | -0.03(-0.70%) |
Jul 16, 2004 | 4.694 | 4.729 | 4.656 | 4.676 | 2,121,600 | -0.01(-0.24%) |
Jul 15, 2004 | 4.749 | 4.749 | 4.688 | 4.688 | 516,000 | -0.07(-1.37%) |
Jul 14, 2004 | 4.751 | 4.789 | 4.731 | 4.753 | 948,800 | +0.00(+0.03%) |
Jul 13, 2004 | 4.665 | 4.751 | 4.653 | 4.751 | 1,761,600 | +0.07(+1.50%) |
Jul 12, 2004 | 4.562 | 4.681 | 4.562 | 4.681 | 1,023,200 | +0.11(+2.32%) |
Jul 09, 2004 | 4.550 | 4.593 | 4.531 | 4.575 | 680,800 | +0.03(+0.55%) |
Jul 08, 2004 | 4.649 | 4.649 | 4.527 | 4.550 | 1,815,200 | -0.10(-2.12%) |
Jul 07, 2004 | 4.625 | 4.665 | 4.624 | 4.649 | 1,026,400 | +0.00(+0.08%) |
Jul 06, 2004 | 4.656 | 4.662 | 4.619 | 4.645 | 833,600 | -0.03(-0.69%) |
Jul 02, 2004 | 4.670 | 4.686 | 4.646 | 4.678 | 407,200 | +0.01(+0.16%) |
Jul 01, 2004 | 4.731 | 4.731 | 4.635 | 4.670 | 870,400 | -0.05(-1.03%) |
Jun 30, 2004 | 4.740 | 4.742 | 4.701 | 4.719 | 1,143,200 | -0.02(-0.45%) |
Jun 29, 2004 | 4.759 | 4.759 | 4.671 | 4.740 | 1,704,800 | +0.00(+0.03%) |
Jun 28, 2004 | 4.718 | 4.763 | 4.670 | 4.739 | 1,432,800 | +0.05(+1.12%) |
Jun 25, 2004 | 4.662 | 4.707 | 4.625 | 4.686 | 1,116,000 | +0.04(+0.78%) |
Jun 24, 2004 | 4.669 | 4.724 | 4.614 | 4.650 | 1,144,800 | -0.03(-0.67%) |
Jun 23, 2004 | 4.700 | 4.706 | 4.629 | 4.681 | 1,756,000 | -0.05(-1.06%) |
Jun 22, 2004 | 4.711 | 4.790 | 4.675 | 4.731 | 1,128,000 | +0.04(+0.88%) |
Jun 21, 2004 | 4.657 | 4.730 | 4.644 | 4.690 | 1,265,600 | +0.03(+0.70%) |
Jun 18, 2004 | 4.709 | 4.709 | 4.631 | 4.657 | 1,125,600 | -0.05(-1.09%) |
Jun 17, 2004 | 4.628 | 4.710 | 4.599 | 4.709 | 1,015,200 | +0.06(+1.32%) |
Jun 16, 2004 | 4.625 | 4.657 | 4.595 | 4.647 | 594,400 | +0.01(+0.30%) |
Jun 15, 2004 | 4.521 | 4.654 | 4.521 | 4.634 | 936,000 | +0.10(+2.23%) |
Jun 14, 2004 | 4.500 | 4.532 | 4.474 | 4.532 | 1,068,800 | +0.03(+0.72%) |
Jun 10, 2004 | 4.491 | 4.530 | 4.480 | 4.500 | 712,000 | +0.01(+0.33%) |
Jun 09, 2004 | 4.541 | 4.593 | 4.415 | 4.485 | 1,005,600 | -0.09(-1.91%) |
Jun 08, 2004 | 4.562 | 4.581 | 4.494 | 4.572 | 401,600 | -0.00(-0.03%) |
Jun 07, 2004 | 4.500 | 4.575 | 4.459 | 4.574 | 461,600 | +0.10(+2.18%) |
Jun 04, 2004 | 4.549 | 4.560 | 4.438 | 4.476 | 1,195,200 | -0.07(-1.51%) |
Jun 03, 2004 | 4.531 | 4.600 | 4.518 | 4.545 | 876,000 | +0.00(+0.00%) |
Jun 02, 2004 | 4.534 | 4.562 | 4.487 | 4.545 | 999,200 | +0.01(+0.22%) |
Jun 01, 2004 | 4.531 | 4.581 | 4.515 | 4.535 | 628,800 | -0.01(-0.14%) |
May 28, 2004 | 4.544 | 4.579 | 4.519 | 4.541 | 1,217,600 | +0.02(+0.47%) |
May 27, 2004 | 4.516 | 4.577 | 4.500 | 4.520 | 549,600 | +0.00(+0.08%) |
May 26, 2004 | 4.513 | 4.570 | 4.494 | 4.516 | 952,000 | +0.02(+0.33%) |
May 25, 2004 | 4.416 | 4.519 | 4.416 | 4.501 | 1,037,600 | +0.08(+1.84%) |
May 24, 2004 | 4.402 | 4.450 | 4.385 | 4.420 | 928,800 | +0.05(+1.12%) |
May 21, 2004 | 4.356 | 4.390 | 4.351 | 4.371 | 543,200 | +0.02(+0.58%) |
May 20, 2004 | 4.344 | 4.357 | 4.321 | 4.346 | 947,200 | +0.00(+0.06%) |
May 19, 2004 | 4.374 | 4.399 | 4.343 | 4.344 | 943,200 | -0.01(-0.34%) |
May 18, 2004 | 4.375 | 4.385 | 4.320 | 4.359 | 823,200 | +0.01(+0.23%) |
May 17, 2004 | 4.482 | 4.482 | 4.349 | 4.349 | 1,179,200 | -0.13(-2.98%) |
May 14, 2004 | 4.497 | 4.499 | 4.442 | 4.482 | 873,600 | -0.01(-0.33%) |
May 13, 2004 | 4.494 | 4.540 | 4.452 | 4.497 | 740,800 | +0.01(+0.22%) |
May 12, 2004 | 4.531 | 4.537 | 4.414 | 4.487 | 1,784,000 | -0.04(-0.97%) |
May 11, 2004 | 4.412 | 4.537 | 4.412 | 4.531 | 1,320,000 | +0.12(+2.81%) |
May 10, 2004 | 4.524 | 4.524 | 4.315 | 4.407 | 1,676,800 | -0.11(-2.38%) |
May 07, 2004 | 4.737 | 4.737 | 4.506 | 4.515 | 1,372,000 | -0.22(-4.57%) |
May 06, 2004 | 4.705 | 4.774 | 4.694 | 4.731 | 1,377,600 | +0.03(+0.56%) |
May 05, 2004 | 4.819 | 4.819 | 4.689 | 4.705 | 1,279,200 | -0.13(-2.64%) |
May 04, 2004 | 4.845 | 4.874 | 4.736 | 4.832 | 1,079,200 | -0.04(-0.90%) |