Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.593 | 4.613 | 4.495 | 4.597 | 50,289 | -0.05(-0.99%) |
Jul 29, 2004 | 4.659 | 4.689 | 4.643 | 4.643 | 3,962 | -0.08(-1.74%) |
Jul 28, 2004 | 4.823 | 4.823 | 4.708 | 4.725 | 8,229 | -0.12(-2.44%) |
Jul 27, 2004 | 4.725 | 4.843 | 4.593 | 4.843 | 57,604 | +0.07(+1.51%) |
Jul 26, 2004 | 4.774 | 4.787 | 4.528 | 4.771 | 51,813 | -0.02(-0.41%) |
Jul 23, 2004 | 4.840 | 4.843 | 4.790 | 4.790 | 17,067 | -0.05(-1.08%) |
Jul 22, 2004 | 4.905 | 4.922 | 4.843 | 4.843 | 57,299 | -0.05(-1.01%) |
Jul 21, 2004 | 4.889 | 4.892 | 4.889 | 4.892 | 9,143 | +0.00(+0.07%) |
Jul 20, 2004 | 4.889 | 4.889 | 4.889 | 4.889 | 609 | -0.03(-0.53%) |
Jul 19, 2004 | 4.931 | 4.931 | 4.840 | 4.915 | 13,715 | -0.02(-0.47%) |
Jul 16, 2004 | 4.961 | 4.961 | 4.918 | 4.938 | 5,790 | -0.02(-0.33%) |
Jul 15, 2004 | 4.889 | 4.954 | 4.856 | 4.954 | 17,982 | +0.03(+0.67%) |
Jul 14, 2004 | 4.922 | 4.922 | 4.922 | 4.922 | 914 | -0.05(-0.92%) |
Jul 13, 2004 | 4.922 | 4.967 | 4.922 | 4.967 | 1,828 | +0.01(+0.27%) |
Jul 12, 2004 | 4.872 | 4.954 | 4.849 | 4.954 | 15,543 | -0.02(-0.33%) |
Jul 09, 2004 | 4.889 | 4.971 | 4.889 | 4.971 | 16,458 | +0.03(+0.66%) |
Jul 08, 2004 | 4.987 | 4.987 | 4.856 | 4.938 | 28,649 | -0.08(-1.63%) |
Jul 07, 2004 | 4.990 | 5.036 | 4.971 | 5.020 | 17,982 | +0.03(+0.66%) |
Jul 06, 2004 | 5.118 | 5.118 | 4.987 | 4.987 | 17,982 | -0.16(-3.18%) |
Jul 02, 2004 | 5.151 | 5.151 | 5.053 | 5.151 | 15,239 | -0.03(-0.63%) |
Jul 01, 2004 | 5.184 | 5.200 | 5.184 | 5.184 | 4,266 | -0.03(-0.57%) |
Jun 30, 2004 | 5.168 | 5.214 | 5.168 | 5.214 | 9,448 | +0.01(+0.25%) |
Jun 29, 2004 | 5.184 | 5.227 | 5.184 | 5.200 | 6,095 | -0.01(-0.19%) |
Jun 28, 2004 | 5.266 | 5.266 | 5.138 | 5.210 | 33,526 | -0.04(-0.69%) |
Jun 25, 2004 | 5.200 | 5.246 | 5.168 | 5.246 | 7,619 | +0.00(+0.06%) |
Jun 24, 2004 | 5.250 | 5.250 | 5.233 | 5.243 | 8,533 | +0.02(+0.31%) |
Jun 23, 2004 | 5.171 | 5.233 | 5.171 | 5.227 | 33,526 | -0.01(-0.13%) |
Jun 22, 2004 | 5.233 | 5.273 | 5.233 | 5.233 | 10,972 | +0.00(+0.00%) |
Jun 21, 2004 | 5.250 | 5.250 | 5.197 | 5.233 | 17,677 | -0.05(-0.93%) |
Jun 18, 2004 | 5.282 | 5.282 | 5.282 | 5.282 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 5.282 | 5.282 | 5.282 | 5.282 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.266 | 5.315 | 5.266 | 5.282 | 22,249 | -0.03(-0.62%) |
Jun 15, 2004 | 5.315 | 5.315 | 5.217 | 5.315 | 40,536 | +0.00(+0.00%) |
Jun 14, 2004 | 5.332 | 5.332 | 5.276 | 5.315 | 6,400 | -0.03(-0.61%) |
Jun 10, 2004 | 5.381 | 5.407 | 5.282 | 5.348 | 40,841 | -0.06(-1.15%) |
Jun 09, 2004 | 5.364 | 5.410 | 5.364 | 5.410 | 13,105 | +0.05(+0.86%) |
Jun 08, 2004 | 5.299 | 5.364 | 5.299 | 5.364 | 12,800 | +0.02(+0.31%) |
Jun 07, 2004 | 5.328 | 5.348 | 5.266 | 5.348 | 9,448 | +0.02(+0.31%) |
Jun 04, 2004 | 5.332 | 5.332 | 5.315 | 5.332 | 8,838 | -0.01(-0.18%) |
Jun 03, 2004 | 5.315 | 5.341 | 5.217 | 5.341 | 10,667 | -0.01(-0.12%) |
Jun 02, 2004 | 5.364 | 5.387 | 5.315 | 5.348 | 29,564 | -0.03(-0.61%) |
Jun 01, 2004 | 5.414 | 5.430 | 5.351 | 5.381 | 21,030 | -0.03(-0.61%) |
May 28, 2004 | 5.266 | 5.463 | 5.266 | 5.414 | 15,543 | +0.11(+2.10%) |
May 27, 2004 | 5.266 | 5.315 | 5.266 | 5.302 | 5,486 | +0.04(+0.69%) |
May 26, 2004 | 5.214 | 5.266 | 5.207 | 5.266 | 15,239 | +0.05(+0.94%) |
May 25, 2004 | 5.102 | 5.233 | 5.102 | 5.217 | 28,344 | +0.07(+1.27%) |
May 24, 2004 | 5.118 | 5.184 | 5.118 | 5.151 | 6,705 | +0.07(+1.36%) |
May 21, 2004 | 4.974 | 5.086 | 4.974 | 5.082 | 20,725 | +0.08(+1.57%) |
May 20, 2004 | 4.757 | 5.004 | 4.757 | 5.004 | 33,526 | +0.20(+4.10%) |
May 19, 2004 | 4.925 | 4.925 | 4.757 | 4.807 | 54,861 | -0.12(-2.46%) |
May 18, 2004 | 4.925 | 4.958 | 4.925 | 4.928 | 5,181 | -0.03(-0.53%) |
May 17, 2004 | 5.086 | 5.086 | 4.922 | 4.954 | 20,725 | -0.14(-2.83%) |
May 14, 2004 | 5.118 | 5.118 | 5.069 | 5.099 | 7,314 | -0.02(-0.38%) |
May 13, 2004 | 5.109 | 5.154 | 5.109 | 5.118 | 5,790 | -0.05(-0.95%) |
May 12, 2004 | 5.200 | 5.200 | 5.154 | 5.168 | 21,639 | -0.03(-0.57%) |
May 11, 2004 | 5.233 | 5.233 | 5.154 | 5.197 | 5,486 | -0.01(-0.19%) |
May 10, 2004 | 5.217 | 5.250 | 5.158 | 5.207 | 15,848 | -0.04(-0.81%) |
May 07, 2004 | 5.348 | 5.348 | 5.168 | 5.250 | 24,077 | -0.06(-1.17%) |
May 06, 2004 | 5.250 | 5.312 | 5.250 | 5.312 | 11,277 | +0.05(+0.87%) |
May 05, 2004 | 5.266 | 5.266 | 5.266 | 5.266 | 1,219 | +0.02(+0.31%) |
May 04, 2004 | 5.325 | 5.325 | 5.200 | 5.250 | 12,800 | -0.08(-1.42%) |