Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.056 | 4.101 | 4.025 | 4.080 | 31,206 | +0.03(+0.64%) |
Jul 29, 2004 | 4.088 | 4.114 | 4.005 | 4.054 | 32,072 | +0.02(+0.42%) |
Jul 28, 2004 | 4.062 | 4.062 | 3.919 | 4.038 | 76,281 | -0.06(-1.36%) |
Jul 27, 2004 | 4.039 | 4.134 | 4.039 | 4.093 | 45,942 | +0.06(+1.38%) |
Jul 26, 2004 | 3.992 | 4.101 | 3.992 | 4.038 | 62,412 | +0.05(+1.14%) |
Jul 23, 2004 | 4.050 | 4.050 | 3.983 | 3.992 | 37,274 | -0.06(-1.44%) |
Jul 22, 2004 | 4.140 | 4.179 | 4.049 | 4.050 | 90,440 | -0.09(-2.16%) |
Jul 21, 2004 | 4.160 | 4.185 | 4.090 | 4.140 | 83,794 | -0.01(-0.34%) |
Jul 20, 2004 | 4.140 | 4.167 | 4.088 | 4.154 | 85,816 | -0.06(-1.45%) |
Jul 19, 2004 | 4.179 | 4.218 | 4.144 | 4.215 | 105,465 | +0.07(+1.63%) |
Jul 16, 2004 | 4.073 | 4.192 | 4.071 | 4.148 | 102,575 | +0.11(+2.67%) |
Jul 15, 2004 | 3.853 | 4.073 | 3.853 | 4.040 | 66,457 | +0.19(+4.85%) |
Jul 14, 2004 | 3.800 | 3.939 | 3.800 | 3.853 | 40,452 | +0.03(+0.85%) |
Jul 13, 2004 | 3.848 | 3.983 | 3.821 | 3.821 | 67,035 | -0.05(-1.21%) |
Jul 12, 2004 | 4.056 | 4.056 | 3.803 | 3.868 | 123,957 | -0.20(-4.82%) |
Jul 09, 2004 | 4.195 | 4.237 | 4.050 | 4.064 | 104,887 | -0.13(-3.09%) |
Jul 08, 2004 | 4.218 | 4.244 | 4.153 | 4.193 | 108,932 | -0.05(-1.16%) |
Jul 07, 2004 | 4.244 | 4.257 | 4.206 | 4.243 | 92,462 | -0.01(-0.34%) |
Jul 06, 2004 | 4.333 | 4.413 | 4.224 | 4.257 | 214,975 | -0.08(-1.80%) |
Jul 02, 2004 | 4.301 | 4.432 | 4.301 | 4.335 | 158,920 | +0.03(+0.78%) |
Jul 01, 2004 | 4.348 | 4.371 | 4.283 | 4.301 | 118,467 | -0.08(-1.75%) |
Jun 30, 2004 | 4.477 | 4.479 | 4.314 | 4.378 | 164,699 | -0.10(-2.23%) |
Jun 29, 2004 | 4.542 | 4.666 | 4.404 | 4.477 | 269,008 | -0.11(-2.40%) |
Jun 28, 2004 | 4.867 | 4.951 | 4.471 | 4.588 | 443,531 | -0.37(-7.46%) |
Jun 25, 2004 | 5.003 | 5.113 | 4.880 | 4.958 | 870,015 | -0.07(-1.32%) |
Jun 24, 2004 | 5.094 | 5.094 | 4.973 | 5.024 | 51,432 | -0.07(-1.30%) |
Jun 23, 2004 | 5.042 | 5.113 | 5.036 | 5.090 | 118,756 | +0.03(+0.54%) |
Jun 22, 2004 | 5.317 | 5.317 | 5.061 | 5.063 | 595,228 | -0.25(-4.78%) |
Jun 21, 2004 | 5.321 | 5.354 | 5.211 | 5.317 | 132,337 | +0.07(+1.29%) |
Jun 18, 2004 | 5.126 | 5.261 | 5.048 | 5.250 | 123,379 | +0.21(+4.06%) |
Jun 17, 2004 | 4.971 | 5.055 | 4.884 | 5.045 | 72,525 | +0.05(+0.96%) |
Jun 16, 2004 | 5.049 | 5.049 | 4.881 | 4.997 | 92,173 | -0.05(-0.98%) |
Jun 15, 2004 | 4.997 | 5.072 | 4.985 | 5.046 | 67,035 | +0.02(+0.34%) |
Jun 14, 2004 | 5.224 | 5.237 | 5.029 | 5.029 | 87,550 | -0.13(-2.52%) |
Jun 10, 2004 | 5.278 | 5.315 | 5.063 | 5.159 | 113,555 | -0.11(-2.02%) |
Jun 09, 2004 | 5.270 | 5.386 | 5.211 | 5.265 | 146,495 | -0.01(-0.10%) |
Jun 08, 2004 | 5.055 | 5.294 | 5.055 | 5.270 | 277,098 | +0.25(+4.94%) |
Jun 07, 2004 | 4.997 | 5.061 | 4.958 | 5.023 | 127,136 | +0.02(+0.47%) |
Jun 04, 2004 | 5.055 | 5.081 | 4.991 | 4.999 | 79,460 | -0.00(-0.08%) |
Jun 03, 2004 | 5.107 | 5.107 | 4.934 | 5.003 | 81,193 | -0.09(-1.71%) |
Jun 02, 2004 | 5.124 | 5.124 | 5.042 | 5.090 | 200,528 | +0.05(+0.98%) |
Jun 01, 2004 | 4.984 | 5.061 | 4.899 | 5.041 | 211,797 | +0.06(+1.15%) |
May 28, 2004 | 5.111 | 5.115 | 4.854 | 4.984 | 153,719 | -0.09(-1.77%) |
May 27, 2004 | 4.984 | 5.087 | 4.971 | 5.073 | 77,148 | +0.15(+2.98%) |
May 26, 2004 | 4.910 | 4.932 | 4.894 | 4.927 | 93,040 | +0.03(+0.66%) |
May 25, 2004 | 4.912 | 4.932 | 4.808 | 4.894 | 100,553 | -0.02(-0.34%) |
May 24, 2004 | 4.834 | 4.932 | 4.803 | 4.911 | 127,425 | +0.11(+2.27%) |
May 21, 2004 | 4.762 | 4.828 | 4.724 | 4.802 | 48,542 | +0.06(+1.23%) |
May 20, 2004 | 4.729 | 4.760 | 4.568 | 4.744 | 80,326 | +0.01(+0.30%) |
May 19, 2004 | 4.659 | 4.763 | 4.659 | 4.729 | 63,857 | +0.10(+2.22%) |
May 18, 2004 | 4.490 | 4.672 | 4.490 | 4.627 | 129,158 | +0.16(+3.57%) |
May 17, 2004 | 4.607 | 4.607 | 4.414 | 4.467 | 137,827 | -0.12(-2.63%) |
May 14, 2004 | 4.426 | 4.594 | 4.426 | 4.588 | 185,792 | +0.21(+4.74%) |
May 13, 2004 | 4.354 | 4.763 | 4.231 | 4.380 | 388,632 | +0.06(+1.35%) |
May 12, 2004 | 3.893 | 4.380 | 3.893 | 4.322 | 310,905 | +0.54(+14.24%) |
May 11, 2004 | 3.533 | 3.783 | 3.530 | 3.783 | 279,699 | +0.25(+7.13%) |
May 10, 2004 | 3.764 | 3.770 | 3.531 | 3.531 | 161,520 | -0.25(-6.50%) |
May 07, 2004 | 4.017 | 4.017 | 3.662 | 3.777 | 235,490 | -0.25(-6.28%) |
May 06, 2004 | 4.179 | 4.183 | 4.023 | 4.030 | 156,897 | -0.15(-3.57%) |
May 05, 2004 | 4.127 | 4.192 | 4.101 | 4.179 | 223,932 | -0.01(-0.12%) |
May 04, 2004 | 4.211 | 4.211 | 4.153 | 4.184 | 229,133 | -0.03(-0.65%) |