Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.620 | 4.684 | 4.617 | 4.625 | 35,492 | -0.02(-0.35%) |
Jul 29, 2004 | 4.577 | 4.647 | 4.572 | 4.641 | 69,863 | +0.03(+0.70%) |
Jul 28, 2004 | 4.689 | 4.689 | 4.566 | 4.609 | 75,094 | -0.05(-1.15%) |
Jul 27, 2004 | 4.631 | 4.671 | 4.590 | 4.663 | 139,354 | +0.01(+0.11%) |
Jul 26, 2004 | 4.697 | 4.697 | 4.657 | 4.657 | 82,940 | -0.02(-0.46%) |
Jul 23, 2004 | 4.689 | 4.706 | 4.649 | 4.679 | 119,926 | +0.01(+0.17%) |
Jul 22, 2004 | 4.633 | 4.711 | 4.631 | 4.671 | 89,664 | +0.03(+0.69%) |
Jul 21, 2004 | 4.681 | 4.711 | 4.639 | 4.639 | 72,105 | -0.03(-0.74%) |
Jul 20, 2004 | 4.697 | 4.700 | 4.631 | 4.673 | 163,265 | +0.02(+0.34%) |
Jul 19, 2004 | 4.762 | 4.783 | 4.631 | 4.657 | 126,651 | -0.09(-1.97%) |
Jul 16, 2004 | 4.727 | 4.756 | 4.665 | 4.751 | 57,908 | +0.03(+0.68%) |
Jul 15, 2004 | 4.711 | 4.719 | 4.655 | 4.719 | 50,436 | +0.01(+0.17%) |
Jul 14, 2004 | 4.652 | 4.730 | 4.644 | 4.711 | 54,919 | +0.05(+1.15%) |
Jul 13, 2004 | 4.679 | 4.711 | 4.657 | 4.657 | 75,841 | -0.01(-0.17%) |
Jul 12, 2004 | 4.617 | 4.676 | 4.577 | 4.665 | 116,938 | +0.05(+1.16%) |
Jul 09, 2004 | 4.580 | 4.628 | 4.580 | 4.612 | 48,568 | +0.03(+0.64%) |
Jul 08, 2004 | 4.577 | 4.657 | 4.556 | 4.582 | 76,215 | +0.01(+0.12%) |
Jul 07, 2004 | 4.604 | 4.657 | 4.574 | 4.577 | 56,414 | -0.03(-0.64%) |
Jul 06, 2004 | 4.577 | 4.684 | 4.524 | 4.606 | 79,204 | +0.00(+0.00%) |
Jul 02, 2004 | 4.617 | 4.631 | 4.604 | 4.606 | 94,521 | +0.02(+0.35%) |
Jul 01, 2004 | 4.625 | 4.631 | 4.590 | 4.590 | 85,928 | +0.01(+0.29%) |
Jun 30, 2004 | 4.617 | 4.620 | 4.577 | 4.577 | 175,220 | -0.07(-1.50%) |
Jun 29, 2004 | 4.764 | 4.791 | 4.647 | 4.647 | 88,917 | -0.05(-1.08%) |
Jun 28, 2004 | 4.631 | 4.711 | 4.631 | 4.697 | 139,354 | -0.04(-0.85%) |
Jun 25, 2004 | 4.791 | 4.802 | 4.724 | 4.738 | 59,776 | -0.05(-1.12%) |
Jun 24, 2004 | 4.684 | 4.797 | 4.684 | 4.791 | 115,817 | +0.12(+2.58%) |
Jun 23, 2004 | 4.684 | 4.684 | 4.561 | 4.671 | 110,586 | +0.00(+0.00%) |
Jun 22, 2004 | 4.719 | 4.738 | 4.631 | 4.671 | 162,891 | -0.12(-2.40%) |
Jun 21, 2004 | 4.697 | 4.786 | 4.631 | 4.786 | 87,049 | +0.08(+1.65%) |
Jun 18, 2004 | 4.657 | 4.716 | 4.657 | 4.708 | 49,689 | +0.08(+1.68%) |
Jun 17, 2004 | 4.604 | 4.697 | 4.596 | 4.631 | 60,150 | +0.01(+0.23%) |
Jun 16, 2004 | 4.665 | 4.706 | 4.620 | 4.620 | 78,830 | -0.10(-2.21%) |
Jun 15, 2004 | 4.697 | 4.759 | 4.697 | 4.724 | 45,953 | -0.00(-0.06%) |
Jun 14, 2004 | 4.805 | 4.805 | 4.727 | 4.727 | 45,953 | -0.10(-2.11%) |
Jun 10, 2004 | 4.925 | 4.925 | 4.823 | 4.829 | 39,228 | -0.12(-2.49%) |
Jun 09, 2004 | 4.925 | 4.952 | 4.925 | 4.952 | 19,427 | +0.04(+0.82%) |
Jun 08, 2004 | 4.992 | 5.019 | 4.858 | 4.912 | 28,767 | -0.04(-0.81%) |
Jun 07, 2004 | 5.045 | 5.045 | 4.912 | 4.952 | 38,481 | -0.07(-1.33%) |
Jun 04, 2004 | 4.767 | 5.059 | 4.767 | 5.019 | 65,380 | +0.25(+5.34%) |
Jun 03, 2004 | 4.805 | 4.805 | 4.748 | 4.764 | 36,613 | -0.03(-0.73%) |
Jun 02, 2004 | 4.722 | 4.799 | 4.722 | 4.799 | 14,944 | +0.06(+1.30%) |
Jun 01, 2004 | 4.727 | 4.751 | 4.711 | 4.738 | 21,295 | +0.00(+0.00%) |
May 28, 2004 | 4.697 | 4.764 | 4.697 | 4.738 | 11,581 | +0.01(+0.23%) |
May 27, 2004 | 4.805 | 4.805 | 4.711 | 4.727 | 25,778 | -0.05(-1.06%) |
May 26, 2004 | 4.791 | 4.831 | 4.740 | 4.778 | 47,074 | +0.03(+0.56%) |
May 25, 2004 | 4.649 | 4.770 | 4.649 | 4.751 | 70,611 | +0.10(+2.19%) |
May 24, 2004 | 4.580 | 4.655 | 4.566 | 4.649 | 71,358 | +0.05(+0.99%) |
May 21, 2004 | 4.684 | 4.724 | 4.604 | 4.604 | 78,456 | -0.15(-3.10%) |
May 20, 2004 | 4.639 | 4.751 | 4.564 | 4.751 | 56,040 | +0.13(+2.90%) |
May 19, 2004 | 4.590 | 4.644 | 4.524 | 4.617 | 64,633 | +0.01(+0.29%) |
May 18, 2004 | 4.550 | 4.631 | 4.537 | 4.604 | 51,557 | +0.05(+1.18%) |
May 17, 2004 | 4.631 | 4.631 | 4.550 | 4.550 | 20,174 | -0.12(-2.58%) |
May 14, 2004 | 4.724 | 4.724 | 4.577 | 4.671 | 179,703 | -0.03(-0.57%) |
May 13, 2004 | 4.764 | 4.831 | 4.697 | 4.697 | 34,745 | -0.04(-0.85%) |
May 12, 2004 | 4.858 | 4.871 | 4.738 | 4.738 | 59,403 | -0.08(-1.67%) |
May 11, 2004 | 4.550 | 4.831 | 4.524 | 4.818 | 72,852 | +0.32(+7.14%) |
May 10, 2004 | 4.831 | 4.831 | 4.430 | 4.497 | 170,363 | -0.33(-6.93%) |
May 07, 2004 | 4.952 | 4.952 | 4.831 | 4.831 | 45,579 | -0.11(-2.17%) |
May 06, 2004 | 5.045 | 5.056 | 4.930 | 4.938 | 105,729 | -0.13(-2.64%) |
May 05, 2004 | 5.313 | 5.313 | 5.072 | 5.072 | 195,768 | -0.25(-4.77%) |
May 04, 2004 | 5.340 | 5.340 | 5.326 | 5.326 | 391,163 | -0.03(-0.50%) |