Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.606 | 4.662 | 4.529 | 4.570 | 417,831 | -0.05(-1.12%) |
Jul 29, 2004 | 4.755 | 4.847 | 4.622 | 4.622 | 514,828 | -0.10(-2.15%) |
Jul 28, 2004 | 4.749 | 4.753 | 4.633 | 4.724 | 429,384 | -0.02(-0.52%) |
Jul 27, 2004 | 4.639 | 4.772 | 4.610 | 4.749 | 261,626 | +0.09(+1.83%) |
Jul 26, 2004 | 4.788 | 4.844 | 4.639 | 4.664 | 182,199 | -0.14(-2.81%) |
Jul 23, 2004 | 4.853 | 4.853 | 4.743 | 4.799 | 196,159 | -0.05(-1.11%) |
Jul 22, 2004 | 4.751 | 4.886 | 4.505 | 4.853 | 826,998 | +0.09(+1.92%) |
Jul 21, 2004 | 4.965 | 4.986 | 4.736 | 4.761 | 233,706 | -0.18(-3.70%) |
Jul 20, 2004 | 4.961 | 5.007 | 4.890 | 4.944 | 130,692 | -0.01(-0.17%) |
Jul 19, 2004 | 4.903 | 5.090 | 4.903 | 4.952 | 615,916 | +0.05(+1.02%) |
Jul 16, 2004 | 4.861 | 4.944 | 4.861 | 4.903 | 592,088 | +0.04(+0.85%) |
Jul 15, 2004 | 4.687 | 4.892 | 4.678 | 4.861 | 429,866 | +0.17(+3.54%) |
Jul 14, 2004 | 4.620 | 4.718 | 4.574 | 4.695 | 538,175 | +0.07(+1.44%) |
Jul 13, 2004 | 4.707 | 4.716 | 4.626 | 4.628 | 227,448 | -0.09(-1.89%) |
Jul 12, 2004 | 4.768 | 4.778 | 4.674 | 4.718 | 338,164 | -0.04(-0.83%) |
Jul 09, 2004 | 4.751 | 4.778 | 4.674 | 4.757 | 231,299 | +0.02(+0.35%) |
Jul 08, 2004 | 4.757 | 4.830 | 4.741 | 4.741 | 353,809 | -0.02(-0.35%) |
Jul 07, 2004 | 4.768 | 4.778 | 4.757 | 4.757 | 167,758 | +0.00(+0.00%) |
Jul 06, 2004 | 4.768 | 4.780 | 4.730 | 4.757 | 357,900 | -0.03(-0.65%) |
Jul 02, 2004 | 4.778 | 4.809 | 4.772 | 4.788 | 226,967 | +0.01(+0.22%) |
Jul 01, 2004 | 4.778 | 4.799 | 4.732 | 4.778 | 414,702 | +0.00(+0.00%) |
Jun 30, 2004 | 4.747 | 4.820 | 4.747 | 4.778 | 426,015 | +0.02(+0.48%) |
Jun 29, 2004 | 4.809 | 4.859 | 4.755 | 4.755 | 271,975 | -0.07(-1.51%) |
Jun 28, 2004 | 4.905 | 4.917 | 4.803 | 4.828 | 217,339 | -0.06(-1.15%) |
Jun 25, 2004 | 4.882 | 4.909 | 4.874 | 4.884 | 339,608 | +0.01(+0.21%) |
Jun 24, 2004 | 4.934 | 4.938 | 4.857 | 4.874 | 164,148 | -0.05(-1.01%) |
Jun 23, 2004 | 4.932 | 4.965 | 4.913 | 4.923 | 273,901 | +0.00(+0.04%) |
Jun 22, 2004 | 4.903 | 4.969 | 4.865 | 4.921 | 182,921 | +0.02(+0.38%) |
Jun 21, 2004 | 4.886 | 4.986 | 4.871 | 4.903 | 290,267 | +0.02(+0.38%) |
Jun 18, 2004 | 4.795 | 4.938 | 4.795 | 4.884 | 347,069 | +0.11(+2.26%) |
Jun 17, 2004 | 4.790 | 4.882 | 4.743 | 4.776 | 359,344 | -0.01(-0.26%) |
Jun 16, 2004 | 4.404 | 4.849 | 4.404 | 4.788 | 1,519,935 | +0.41(+9.24%) |
Jun 15, 2004 | 4.227 | 4.394 | 4.227 | 4.383 | 146,818 | +0.17(+3.94%) |
Jun 14, 2004 | 4.242 | 4.242 | 4.165 | 4.217 | 232,021 | -0.04(-0.98%) |
Jun 10, 2004 | 4.238 | 4.311 | 4.225 | 4.259 | 206,027 | +0.02(+0.49%) |
Jun 09, 2004 | 4.331 | 4.363 | 4.219 | 4.238 | 332,869 | -0.09(-2.02%) |
Jun 08, 2004 | 4.400 | 4.400 | 4.315 | 4.325 | 224,319 | -0.07(-1.51%) |
Jun 07, 2004 | 4.363 | 4.466 | 4.363 | 4.392 | 188,938 | +0.04(+0.91%) |
Jun 04, 2004 | 4.414 | 4.448 | 4.311 | 4.352 | 108,068 | -0.08(-1.78%) |
Jun 03, 2004 | 4.394 | 4.479 | 4.383 | 4.431 | 309,522 | +0.06(+1.33%) |
Jun 02, 2004 | 4.379 | 4.425 | 4.371 | 4.373 | 198,085 | +0.00(+0.00%) |
Jun 01, 2004 | 4.356 | 4.433 | 4.342 | 4.373 | 255,849 | +0.02(+0.48%) |
May 28, 2004 | 4.329 | 4.383 | 4.329 | 4.352 | 211,322 | +0.04(+1.01%) |
May 27, 2004 | 4.458 | 4.466 | 4.290 | 4.309 | 467,653 | -0.15(-3.31%) |
May 26, 2004 | 4.414 | 4.495 | 4.414 | 4.456 | 772,844 | +0.04(+0.94%) |
May 25, 2004 | 4.356 | 4.414 | 4.331 | 4.414 | 356,456 | +0.06(+1.34%) |
May 24, 2004 | 4.227 | 4.441 | 4.227 | 4.356 | 406,278 | +0.15(+3.56%) |
May 21, 2004 | 4.178 | 4.259 | 4.178 | 4.207 | 525,418 | +0.01(+0.20%) |
May 20, 2004 | 4.217 | 4.259 | 4.196 | 4.198 | 241,167 | -0.04(-0.93%) |
May 19, 2004 | 4.296 | 4.296 | 4.238 | 4.238 | 174,979 | -0.06(-1.35%) |
May 18, 2004 | 4.298 | 4.331 | 4.259 | 4.296 | 213,488 | -0.00(-0.05%) |
May 17, 2004 | 4.321 | 4.444 | 4.279 | 4.298 | 304,709 | -0.06(-1.38%) |
May 14, 2004 | 4.379 | 4.404 | 4.356 | 4.358 | 288,342 | -0.02(-0.43%) |
May 13, 2004 | 4.290 | 4.414 | 4.290 | 4.377 | 259,219 | +0.10(+2.28%) |
May 12, 2004 | 4.279 | 4.346 | 4.217 | 4.279 | 747,572 | +0.02(+0.54%) |
May 11, 2004 | 4.165 | 4.300 | 4.155 | 4.257 | 727,836 | +0.14(+3.48%) |
May 10, 2004 | 4.518 | 4.518 | 4.082 | 4.113 | 1,021,473 | -0.46(-10.00%) |
May 07, 2004 | 4.606 | 4.724 | 4.570 | 4.570 | 339,368 | -0.01(-0.32%) |
May 06, 2004 | 4.581 | 4.587 | 4.425 | 4.585 | 749,257 | +0.00(+0.09%) |
May 05, 2004 | 4.747 | 4.753 | 4.574 | 4.581 | 620,008 | -0.27(-5.57%) |
May 04, 2004 | 4.793 | 4.851 | 4.786 | 4.851 | 860,213 | +0.03(+0.56%) |