Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.740 | 4.806 | 4.737 | 4.746 | 34,592 | -0.02(-0.35%) |
Jul 29, 2004 | 4.696 | 4.767 | 4.691 | 4.762 | 68,093 | +0.03(+0.70%) |
Jul 28, 2004 | 4.811 | 4.811 | 4.685 | 4.729 | 73,190 | -0.05(-1.15%) |
Jul 27, 2004 | 4.751 | 4.792 | 4.710 | 4.784 | 135,821 | +0.01(+0.12%) |
Jul 26, 2004 | 4.820 | 4.820 | 4.778 | 4.778 | 80,837 | -0.02(-0.46%) |
Jul 23, 2004 | 4.811 | 4.828 | 4.770 | 4.800 | 116,886 | +0.01(+0.17%) |
Jul 22, 2004 | 4.754 | 4.833 | 4.751 | 4.792 | 87,392 | +0.03(+0.69%) |
Jul 21, 2004 | 4.803 | 4.833 | 4.759 | 4.759 | 70,277 | -0.04(-0.74%) |
Jul 20, 2004 | 4.820 | 4.822 | 4.751 | 4.795 | 159,126 | +0.02(+0.34%) |
Jul 19, 2004 | 4.886 | 4.908 | 4.751 | 4.778 | 123,441 | -0.10(-1.97%) |
Jul 16, 2004 | 4.850 | 4.880 | 4.787 | 4.875 | 56,440 | +0.03(+0.68%) |
Jul 15, 2004 | 4.833 | 4.842 | 4.776 | 4.842 | 49,158 | +0.01(+0.17%) |
Jul 14, 2004 | 4.773 | 4.853 | 4.765 | 4.833 | 53,527 | +0.05(+1.15%) |
Jul 13, 2004 | 4.800 | 4.833 | 4.778 | 4.778 | 73,919 | -0.01(-0.17%) |
Jul 12, 2004 | 4.737 | 4.798 | 4.696 | 4.787 | 113,973 | +0.05(+1.16%) |
Jul 09, 2004 | 4.699 | 4.748 | 4.699 | 4.732 | 47,337 | +0.03(+0.64%) |
Jul 08, 2004 | 4.696 | 4.778 | 4.674 | 4.702 | 74,283 | +0.01(+0.12%) |
Jul 07, 2004 | 4.724 | 4.778 | 4.693 | 4.696 | 54,984 | -0.03(-0.64%) |
Jul 06, 2004 | 4.696 | 4.806 | 4.641 | 4.726 | 77,196 | +0.00(+0.00%) |
Jul 02, 2004 | 4.737 | 4.751 | 4.724 | 4.726 | 92,125 | +0.02(+0.35%) |
Jul 01, 2004 | 4.746 | 4.751 | 4.710 | 4.710 | 83,750 | +0.01(+0.29%) |
Jun 30, 2004 | 4.737 | 4.740 | 4.696 | 4.696 | 170,778 | -0.07(-1.50%) |
Jun 29, 2004 | 4.888 | 4.916 | 4.767 | 4.767 | 86,663 | -0.05(-1.08%) |
Jun 28, 2004 | 4.751 | 4.833 | 4.751 | 4.820 | 135,821 | -0.04(-0.85%) |
Jun 25, 2004 | 4.916 | 4.927 | 4.847 | 4.861 | 58,261 | -0.05(-1.12%) |
Jun 24, 2004 | 4.806 | 4.921 | 4.806 | 4.916 | 112,881 | +0.12(+2.58%) |
Jun 23, 2004 | 4.806 | 4.806 | 4.680 | 4.792 | 107,783 | +0.00(+0.00%) |
Jun 22, 2004 | 4.842 | 4.861 | 4.751 | 4.792 | 158,762 | -0.12(-2.40%) |
Jun 21, 2004 | 4.820 | 4.910 | 4.751 | 4.910 | 84,843 | +0.08(+1.65%) |
Jun 18, 2004 | 4.778 | 4.839 | 4.778 | 4.831 | 48,429 | +0.08(+1.68%) |
Jun 17, 2004 | 4.724 | 4.820 | 4.715 | 4.751 | 58,625 | +0.01(+0.23%) |
Jun 16, 2004 | 4.787 | 4.828 | 4.740 | 4.740 | 76,832 | -0.11(-2.21%) |
Jun 15, 2004 | 4.820 | 4.883 | 4.820 | 4.847 | 44,788 | -0.00(-0.06%) |
Jun 14, 2004 | 4.930 | 4.930 | 4.850 | 4.850 | 44,788 | -0.10(-2.11%) |
Jun 10, 2004 | 5.053 | 5.053 | 4.949 | 4.954 | 38,234 | -0.13(-2.49%) |
Jun 09, 2004 | 5.053 | 5.081 | 5.053 | 5.081 | 18,934 | +0.04(+0.82%) |
Jun 08, 2004 | 5.122 | 5.149 | 4.984 | 5.039 | 28,038 | -0.04(-0.81%) |
Jun 07, 2004 | 5.177 | 5.177 | 5.039 | 5.081 | 37,505 | -0.07(-1.33%) |
Jun 04, 2004 | 4.891 | 5.190 | 4.891 | 5.149 | 63,723 | +0.26(+5.34%) |
Jun 03, 2004 | 4.930 | 4.930 | 4.872 | 4.888 | 35,685 | -0.04(-0.73%) |
Jun 02, 2004 | 4.844 | 4.924 | 4.844 | 4.924 | 14,565 | +0.06(+1.30%) |
Jun 01, 2004 | 4.850 | 4.875 | 4.833 | 4.861 | 20,755 | +0.00(+0.00%) |
May 28, 2004 | 4.820 | 4.888 | 4.820 | 4.861 | 11,288 | +0.01(+0.23%) |
May 27, 2004 | 4.930 | 4.930 | 4.833 | 4.850 | 25,125 | -0.05(-1.06%) |
May 26, 2004 | 4.916 | 4.957 | 4.864 | 4.902 | 45,880 | +0.03(+0.56%) |
May 25, 2004 | 4.770 | 4.894 | 4.770 | 4.875 | 68,821 | +0.10(+2.19%) |
May 24, 2004 | 4.699 | 4.776 | 4.685 | 4.770 | 69,549 | +0.05(+0.99%) |
May 21, 2004 | 4.806 | 4.847 | 4.724 | 4.724 | 76,468 | -0.15(-3.10%) |
May 20, 2004 | 4.759 | 4.875 | 4.682 | 4.875 | 54,620 | +0.14(+2.90%) |
May 19, 2004 | 4.710 | 4.765 | 4.641 | 4.737 | 62,995 | +0.01(+0.29%) |
May 18, 2004 | 4.669 | 4.751 | 4.655 | 4.724 | 50,250 | +0.05(+1.18%) |
May 17, 2004 | 4.751 | 4.751 | 4.669 | 4.669 | 19,663 | -0.12(-2.58%) |
May 14, 2004 | 4.847 | 4.847 | 4.696 | 4.792 | 175,148 | -0.03(-0.57%) |
May 13, 2004 | 4.888 | 4.957 | 4.820 | 4.820 | 33,864 | -0.04(-0.85%) |
May 12, 2004 | 4.984 | 4.998 | 4.861 | 4.861 | 57,897 | -0.08(-1.67%) |
May 11, 2004 | 4.669 | 4.957 | 4.641 | 4.943 | 71,006 | +0.33(+7.14%) |
May 10, 2004 | 4.957 | 4.957 | 4.545 | 4.614 | 166,045 | -0.34(-6.93%) |
May 07, 2004 | 5.081 | 5.081 | 4.957 | 4.957 | 44,424 | -0.11(-2.17%) |
May 06, 2004 | 5.177 | 5.188 | 5.059 | 5.067 | 103,049 | -0.14(-2.64%) |
May 05, 2004 | 5.451 | 5.451 | 5.204 | 5.204 | 190,806 | -0.26(-4.77%) |
May 04, 2004 | 5.479 | 5.479 | 5.465 | 5.465 | 381,248 | -0.03(-0.50%) |