Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.319 | 4.337 | 4.226 | 4.322 | 53,489 | -0.04(-0.99%) |
Jul 29, 2004 | 4.380 | 4.408 | 4.365 | 4.365 | 4,214 | -0.08(-1.74%) |
Jul 28, 2004 | 4.535 | 4.535 | 4.427 | 4.442 | 8,752 | -0.11(-2.44%) |
Jul 27, 2004 | 4.442 | 4.553 | 4.319 | 4.553 | 61,269 | +0.07(+1.51%) |
Jul 26, 2004 | 4.488 | 4.501 | 4.257 | 4.485 | 55,109 | -0.02(-0.41%) |
Jul 23, 2004 | 4.550 | 4.553 | 4.504 | 4.504 | 18,153 | -0.05(-1.08%) |
Jul 22, 2004 | 4.612 | 4.627 | 4.553 | 4.553 | 60,945 | -0.05(-1.01%) |
Jul 21, 2004 | 4.596 | 4.599 | 4.596 | 4.599 | 9,725 | +0.00(+0.07%) |
Jul 20, 2004 | 4.596 | 4.596 | 4.596 | 4.596 | 648 | -0.02(-0.53%) |
Jul 19, 2004 | 4.636 | 4.636 | 4.550 | 4.621 | 14,587 | -0.02(-0.47%) |
Jul 16, 2004 | 4.664 | 4.664 | 4.624 | 4.643 | 6,159 | -0.02(-0.33%) |
Jul 15, 2004 | 4.596 | 4.658 | 4.565 | 4.658 | 19,126 | +0.03(+0.67%) |
Jul 14, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 972 | -0.04(-0.92%) |
Jul 13, 2004 | 4.627 | 4.670 | 4.627 | 4.670 | 1,945 | +0.01(+0.26%) |
Jul 12, 2004 | 4.581 | 4.658 | 4.559 | 4.658 | 16,532 | -0.02(-0.33%) |
Jul 09, 2004 | 4.596 | 4.673 | 4.596 | 4.673 | 17,505 | +0.03(+0.66%) |
Jul 08, 2004 | 4.689 | 4.689 | 4.565 | 4.643 | 30,472 | -0.08(-1.63%) |
Jul 07, 2004 | 4.692 | 4.735 | 4.673 | 4.720 | 19,126 | +0.03(+0.66%) |
Jul 06, 2004 | 4.812 | 4.812 | 4.689 | 4.689 | 19,126 | -0.15(-3.18%) |
Jul 02, 2004 | 4.843 | 4.843 | 4.750 | 4.843 | 16,208 | -0.03(-0.63%) |
Jul 01, 2004 | 4.874 | 4.889 | 4.874 | 4.874 | 4,538 | -0.03(-0.57%) |
Jun 30, 2004 | 4.858 | 4.902 | 4.858 | 4.902 | 10,049 | +0.01(+0.25%) |
Jun 29, 2004 | 4.874 | 4.914 | 4.874 | 4.889 | 6,483 | -0.01(-0.19%) |
Jun 28, 2004 | 4.951 | 4.951 | 4.831 | 4.899 | 35,659 | -0.03(-0.69%) |
Jun 25, 2004 | 4.889 | 4.933 | 4.858 | 4.933 | 8,104 | +0.00(+0.06%) |
Jun 24, 2004 | 4.936 | 4.936 | 4.920 | 4.929 | 9,076 | +0.02(+0.31%) |
Jun 23, 2004 | 4.862 | 4.920 | 4.862 | 4.914 | 35,659 | -0.01(-0.13%) |
Jun 22, 2004 | 4.920 | 4.957 | 4.920 | 4.920 | 11,670 | +0.00(+0.00%) |
Jun 21, 2004 | 4.936 | 4.936 | 4.886 | 4.920 | 18,802 | -0.05(-0.93%) |
Jun 18, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.951 | 4.997 | 4.951 | 4.966 | 23,664 | -0.03(-0.62%) |
Jun 15, 2004 | 4.997 | 4.997 | 4.905 | 4.997 | 43,115 | +0.00(+0.00%) |
Jun 14, 2004 | 5.013 | 5.013 | 4.960 | 4.997 | 6,807 | -0.03(-0.61%) |
Jun 10, 2004 | 5.059 | 5.084 | 4.966 | 5.028 | 43,439 | -0.06(-1.15%) |
Jun 09, 2004 | 5.044 | 5.087 | 5.044 | 5.087 | 13,939 | +0.04(+0.86%) |
Jun 08, 2004 | 4.982 | 5.044 | 4.982 | 5.044 | 13,615 | +0.02(+0.31%) |
Jun 07, 2004 | 5.010 | 5.028 | 4.951 | 5.028 | 10,049 | +0.02(+0.31%) |
Jun 04, 2004 | 5.013 | 5.013 | 4.997 | 5.013 | 9,401 | -0.01(-0.18%) |
Jun 03, 2004 | 4.997 | 5.022 | 4.905 | 5.022 | 11,346 | -0.01(-0.12%) |
Jun 02, 2004 | 5.044 | 5.065 | 4.997 | 5.028 | 31,445 | -0.03(-0.61%) |
Jun 01, 2004 | 5.090 | 5.105 | 5.031 | 5.059 | 22,368 | -0.03(-0.61%) |
May 28, 2004 | 4.951 | 5.136 | 4.951 | 5.090 | 16,532 | +0.10(+2.10%) |
May 27, 2004 | 4.951 | 4.997 | 4.951 | 4.985 | 5,835 | +0.03(+0.69%) |
May 26, 2004 | 4.902 | 4.951 | 4.895 | 4.951 | 16,208 | +0.05(+0.94%) |
May 25, 2004 | 4.797 | 4.920 | 4.797 | 4.905 | 30,148 | +0.06(+1.27%) |
May 24, 2004 | 4.812 | 4.874 | 4.812 | 4.843 | 7,131 | +0.06(+1.36%) |
May 21, 2004 | 4.676 | 4.781 | 4.676 | 4.778 | 22,043 | +0.07(+1.57%) |
May 20, 2004 | 4.473 | 4.704 | 4.473 | 4.704 | 35,659 | +0.19(+4.10%) |
May 19, 2004 | 4.630 | 4.630 | 4.473 | 4.519 | 58,351 | -0.11(-2.46%) |
May 18, 2004 | 4.630 | 4.661 | 4.630 | 4.633 | 5,510 | -0.02(-0.53%) |
May 17, 2004 | 4.781 | 4.781 | 4.627 | 4.658 | 22,043 | -0.14(-2.83%) |
May 14, 2004 | 4.812 | 4.812 | 4.766 | 4.794 | 7,780 | -0.02(-0.38%) |
May 13, 2004 | 4.803 | 4.846 | 4.803 | 4.812 | 6,159 | -0.05(-0.95%) |
May 12, 2004 | 4.889 | 4.889 | 4.846 | 4.858 | 23,016 | -0.03(-0.57%) |
May 11, 2004 | 4.920 | 4.920 | 4.846 | 4.886 | 5,835 | -0.01(-0.19%) |
May 10, 2004 | 4.905 | 4.936 | 4.849 | 4.895 | 16,857 | -0.04(-0.81%) |
May 07, 2004 | 5.028 | 5.028 | 4.858 | 4.936 | 25,609 | -0.06(-1.17%) |
May 06, 2004 | 4.936 | 4.994 | 4.936 | 4.994 | 11,994 | +0.04(+0.87%) |
May 05, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 1,296 | +0.02(+0.31%) |
May 04, 2004 | 5.007 | 5.007 | 4.889 | 4.936 | 13,615 | -0.07(-1.42%) |