Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.030 | 4.180 | 4.030 | 4.080 | 225,800 | -0.11(-2.63%) |
Jul 29, 2004 | 4.100 | 4.240 | 4.020 | 4.190 | 166,900 | +0.03(+0.72%) |
Jul 28, 2004 | 4.200 | 4.260 | 4.040 | 4.160 | 185,900 | -0.05(-1.19%) |
Jul 27, 2004 | 4.090 | 4.500 | 4.050 | 4.210 | 269,500 | +0.20(+4.99%) |
Jul 26, 2004 | 4.010 | 4.150 | 4.000 | 4.010 | 287,600 | -0.04(-0.99%) |
Jul 23, 2004 | 4.320 | 4.320 | 4.050 | 4.050 | 193,600 | -0.21(-4.93%) |
Jul 22, 2004 | 4.140 | 4.360 | 4.020 | 4.260 | 274,500 | +0.11(+2.65%) |
Jul 21, 2004 | 4.390 | 4.460 | 4.150 | 4.150 | 377,100 | -0.23(-5.25%) |
Jul 20, 2004 | 4.050 | 4.460 | 4.050 | 4.380 | 405,600 | +0.29(+7.09%) |
Jul 19, 2004 | 4.200 | 4.210 | 4.080 | 4.090 | 453,200 | -0.12(-2.85%) |
Jul 16, 2004 | 4.550 | 4.550 | 4.120 | 4.210 | 490,400 | -0.34(-7.47%) |
Jul 15, 2004 | 4.580 | 4.630 | 4.500 | 4.550 | 210,000 | -0.06(-1.30%) |
Jul 14, 2004 | 4.690 | 4.820 | 4.530 | 4.610 | 194,000 | -0.02(-0.43%) |
Jul 13, 2004 | 4.770 | 4.860 | 4.620 | 4.630 | 147,200 | -0.10(-2.11%) |
Jul 12, 2004 | 4.750 | 4.830 | 4.620 | 4.730 | 226,800 | +0.05(+1.07%) |
Jul 09, 2004 | 4.560 | 4.810 | 4.540 | 4.680 | 288,700 | +0.14(+3.08%) |
Jul 08, 2004 | 4.610 | 4.730 | 4.510 | 4.540 | 435,500 | -0.08(-1.73%) |
Jul 07, 2004 | 4.740 | 4.820 | 4.610 | 4.620 | 235,900 | +0.00(+0.00%) |
Jul 06, 2004 | 4.690 | 4.950 | 4.610 | 4.620 | 372,900 | -0.25(-5.13%) |
Jul 02, 2004 | 4.850 | 4.930 | 4.800 | 4.870 | 159,200 | +0.07(+1.46%) |
Jul 01, 2004 | 5.000 | 5.000 | 4.790 | 4.800 | 389,300 | -0.15(-3.03%) |
Jun 30, 2004 | 5.030 | 5.050 | 4.910 | 4.950 | 273,800 | -0.05(-1.00%) |
Jun 29, 2004 | 5.040 | 5.060 | 4.920 | 5.000 | 310,800 | -0.01(-0.20%) |
Jun 28, 2004 | 5.040 | 5.050 | 4.960 | 5.010 | 354,100 | +0.00(+0.00%) |
Jun 25, 2004 | 4.980 | 5.135 | 4.870 | 5.010 | 945,900 | +0.02(+0.40%) |
Jun 24, 2004 | 4.880 | 5.000 | 4.870 | 4.990 | 402,800 | +0.09(+1.84%) |
Jun 23, 2004 | 4.990 | 5.030 | 4.890 | 4.900 | 550,000 | -0.08(-1.61%) |
Jun 22, 2004 | 4.880 | 5.000 | 4.880 | 4.980 | 297,100 | +0.04(+0.81%) |
Jun 21, 2004 | 4.880 | 5.000 | 4.860 | 4.940 | 163,000 | +0.00(+0.00%) |
Jun 18, 2004 | 4.780 | 4.972 | 4.710 | 4.940 | 499,100 | +0.11(+2.28%) |
Jun 17, 2004 | 5.030 | 5.060 | 4.770 | 4.830 | 714,200 | -0.14(-2.82%) |
Jun 16, 2004 | 4.960 | 5.080 | 4.880 | 4.970 | 340,400 | -0.08(-1.58%) |
Jun 15, 2004 | 4.960 | 5.050 | 4.900 | 5.050 | 315,800 | +0.17(+3.48%) |
Jun 14, 2004 | 5.030 | 5.110 | 4.840 | 4.880 | 482,100 | -0.23(-4.50%) |
Jun 10, 2004 | 5.000 | 5.150 | 5.000 | 5.110 | 292,600 | +0.08(+1.59%) |
Jun 09, 2004 | 5.200 | 5.280 | 5.000 | 5.030 | 291,100 | -0.21(-4.01%) |
Jun 08, 2004 | 5.120 | 5.280 | 5.120 | 5.240 | 247,500 | +0.01(+0.19%) |
Jun 07, 2004 | 5.160 | 5.230 | 5.050 | 5.230 | 292,800 | +0.19(+3.77%) |
Jun 04, 2004 | 5.040 | 5.160 | 4.960 | 5.040 | 180,000 | +0.09(+1.82%) |
Jun 03, 2004 | 5.130 | 5.180 | 4.910 | 4.950 | 298,000 | -0.18(-3.51%) |
Jun 02, 2004 | 5.110 | 5.220 | 5.060 | 5.130 | 241,600 | -0.03(-0.58%) |
Jun 01, 2004 | 5.240 | 5.250 | 5.020 | 5.160 | 453,000 | -0.08(-1.53%) |
May 28, 2004 | 5.210 | 5.300 | 5.140 | 5.240 | 310,100 | +0.10(+1.95%) |
May 27, 2004 | 5.080 | 5.550 | 5.050 | 5.140 | 1,268,300 | +0.05(+0.98%) |
May 26, 2004 | 5.030 | 5.100 | 4.920 | 5.090 | 308,500 | +0.08(+1.60%) |
May 25, 2004 | 5.000 | 5.040 | 4.890 | 5.010 | 387,700 | +0.06(+1.21%) |
May 24, 2004 | 4.890 | 4.950 | 4.770 | 4.950 | 304,500 | +0.16(+3.34%) |
May 21, 2004 | 4.900 | 4.930 | 4.750 | 4.790 | 291,700 | -0.01(-0.21%) |
May 20, 2004 | 4.960 | 4.960 | 4.760 | 4.800 | 360,600 | -0.06(-1.23%) |
May 19, 2004 | 4.910 | 5.040 | 4.790 | 4.860 | 370,300 | -0.04(-0.82%) |
May 18, 2004 | 4.830 | 4.980 | 4.820 | 4.900 | 217,300 | +0.09(+1.87%) |
May 17, 2004 | 4.840 | 4.960 | 4.760 | 4.810 | 388,800 | -0.11(-2.24%) |
May 14, 2004 | 5.140 | 5.150 | 4.920 | 4.920 | 290,900 | -0.14(-2.77%) |
May 13, 2004 | 5.040 | 5.120 | 5.000 | 5.060 | 862,400 | +0.02(+0.40%) |
May 12, 2004 | 4.950 | 5.050 | 4.950 | 5.040 | 690,600 | +0.10(+2.02%) |
May 11, 2004 | 4.880 | 4.990 | 4.800 | 4.940 | 699,800 | +0.28(+6.01%) |
May 10, 2004 | 4.850 | 5.330 | 4.650 | 4.660 | 1,899,000 | +0.03(+0.65%) |
May 07, 2004 | 5.070 | 5.090 | 4.580 | 4.630 | 925,200 | -0.40(-7.95%) |
May 06, 2004 | 5.020 | 5.090 | 4.810 | 5.030 | 207,900 | +0.00(+0.00%) |
May 05, 2004 | 4.960 | 5.190 | 4.900 | 5.030 | 179,200 | +0.08(+1.62%) |
May 04, 2004 | 4.950 | 5.020 | 4.840 | 4.950 | 198,500 | +0.02(+0.41%) |