Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.758 | 4.857 | 4.758 | 4.771 | 1,130,651 | +0.01(+0.30%) |
Jul 29, 2004 | 4.843 | 4.898 | 4.750 | 4.756 | 1,683,090 | -0.05(-1.07%) |
Jul 28, 2004 | 4.775 | 4.834 | 4.697 | 4.808 | 2,352,728 | +0.03(+0.69%) |
Jul 27, 2004 | 4.734 | 4.822 | 4.734 | 4.775 | 823,795 | +0.04(+0.91%) |
Jul 26, 2004 | 4.781 | 4.802 | 4.719 | 4.732 | 1,078,617 | -0.03(-0.60%) |
Jul 23, 2004 | 4.867 | 4.871 | 4.760 | 4.760 | 1,128,706 | -0.10(-2.16%) |
Jul 22, 2004 | 4.915 | 4.927 | 4.845 | 4.865 | 1,780,351 | -0.06(-1.17%) |
Jul 21, 2004 | 5.030 | 5.030 | 4.919 | 4.923 | 1,067,919 | -0.08(-1.56%) |
Jul 20, 2004 | 5.005 | 5.013 | 4.956 | 5.001 | 1,303,289 | +0.02(+0.33%) |
Jul 19, 2004 | 4.964 | 4.999 | 4.919 | 4.985 | 775,165 | +0.06(+1.25%) |
Jul 16, 2004 | 4.962 | 4.972 | 4.911 | 4.923 | 1,072,295 | -0.03(-0.58%) |
Jul 15, 2004 | 4.898 | 4.962 | 4.898 | 4.952 | 570,918 | +0.04(+0.88%) |
Jul 14, 2004 | 4.884 | 4.945 | 4.845 | 4.908 | 1,923,324 | +0.02(+0.51%) |
Jul 13, 2004 | 4.861 | 4.923 | 4.828 | 4.884 | 1,540,118 | -0.04(-0.79%) |
Jul 12, 2004 | 4.894 | 4.935 | 4.861 | 4.923 | 752,309 | +0.02(+0.34%) |
Jul 09, 2004 | 4.867 | 4.906 | 4.795 | 4.906 | 750,850 | +0.07(+1.36%) |
Jul 08, 2004 | 4.948 | 4.964 | 4.814 | 4.841 | 1,038,254 | -0.12(-2.40%) |
Jul 07, 2004 | 4.925 | 4.966 | 4.896 | 4.960 | 515,480 | +0.05(+1.05%) |
Jul 06, 2004 | 4.945 | 4.945 | 4.818 | 4.908 | 1,107,795 | -0.04(-0.75%) |
Jul 02, 2004 | 4.820 | 4.945 | 4.802 | 4.945 | 1,544,008 | +0.13(+2.60%) |
Jul 01, 2004 | 4.812 | 4.853 | 4.771 | 4.820 | 1,063,056 | -0.01(-0.26%) |
Jun 30, 2004 | 4.777 | 4.841 | 4.744 | 4.832 | 1,134,542 | +0.08(+1.60%) |
Jun 29, 2004 | 4.740 | 4.795 | 4.723 | 4.756 | 1,931,104 | -0.01(-0.30%) |
Jun 28, 2004 | 4.730 | 4.791 | 4.721 | 4.771 | 790,726 | +0.06(+1.35%) |
Jun 25, 2004 | 4.705 | 4.732 | 4.688 | 4.707 | 1,638,351 | +0.02(+0.44%) |
Jun 24, 2004 | 4.709 | 4.750 | 4.680 | 4.686 | 820,877 | -0.01(-0.26%) |
Jun 23, 2004 | 4.639 | 4.699 | 4.631 | 4.699 | 641,432 | +0.05(+1.06%) |
Jun 22, 2004 | 4.660 | 4.674 | 4.619 | 4.649 | 835,952 | -0.03(-0.66%) |
Jun 21, 2004 | 4.608 | 4.682 | 4.586 | 4.680 | 1,002,268 | +0.07(+1.61%) |
Jun 18, 2004 | 4.627 | 4.631 | 4.596 | 4.606 | 1,175,878 | -0.02(-0.44%) |
Jun 17, 2004 | 4.606 | 4.633 | 4.559 | 4.627 | 1,321,282 | +0.03(+0.58%) |
Jun 16, 2004 | 4.627 | 4.635 | 4.545 | 4.600 | 1,636,405 | +0.02(+0.36%) |
Jun 15, 2004 | 4.532 | 4.606 | 4.516 | 4.584 | 2,026,906 | +0.10(+2.29%) |
Jun 14, 2004 | 4.647 | 4.647 | 4.481 | 4.481 | 1,565,405 | -0.17(-3.58%) |
Jun 10, 2004 | 4.647 | 4.664 | 4.612 | 4.647 | 1,387,905 | +0.02(+0.44%) |
Jun 09, 2004 | 4.651 | 4.670 | 4.616 | 4.627 | 1,188,035 | -0.02(-0.53%) |
Jun 08, 2004 | 4.658 | 4.664 | 4.614 | 4.651 | 940,507 | -0.03(-0.57%) |
Jun 07, 2004 | 4.660 | 4.691 | 4.598 | 4.678 | 750,363 | +0.06(+1.38%) |
Jun 04, 2004 | 4.668 | 4.686 | 4.600 | 4.614 | 972,603 | -0.00(-0.09%) |
Jun 03, 2004 | 4.668 | 4.682 | 4.612 | 4.619 | 1,252,713 | -0.05(-1.06%) |
Jun 02, 2004 | 4.649 | 4.684 | 4.610 | 4.668 | 1,110,713 | +0.04(+0.80%) |
Jun 01, 2004 | 4.676 | 4.682 | 4.571 | 4.631 | 1,548,871 | -0.04(-0.92%) |
May 28, 2004 | 4.619 | 4.688 | 4.614 | 4.674 | 1,079,590 | +0.04(+0.89%) |
May 27, 2004 | 4.637 | 4.658 | 4.571 | 4.633 | 1,846,002 | +0.04(+0.81%) |
May 26, 2004 | 4.569 | 4.602 | 4.512 | 4.596 | 1,747,769 | +0.02(+0.54%) |
May 25, 2004 | 4.516 | 4.590 | 4.501 | 4.571 | 2,006,481 | +0.08(+1.69%) |
May 24, 2004 | 4.503 | 4.540 | 4.487 | 4.495 | 1,312,528 | +0.01(+0.28%) |
May 21, 2004 | 4.575 | 4.575 | 4.473 | 4.483 | 1,363,590 | -0.02(-0.41%) |
May 20, 2004 | 4.456 | 4.532 | 4.456 | 4.501 | 1,458,419 | +0.08(+1.81%) |
May 19, 2004 | 4.545 | 4.627 | 4.421 | 4.421 | 2,392,119 | -0.11(-2.49%) |
May 18, 2004 | 4.444 | 4.559 | 4.442 | 4.534 | 1,659,748 | +0.09(+1.99%) |
May 17, 2004 | 4.390 | 4.483 | 4.296 | 4.446 | 1,513,857 | +0.02(+0.56%) |
May 14, 2004 | 4.380 | 4.479 | 4.339 | 4.421 | 1,544,008 | +0.02(+0.56%) |
May 13, 2004 | 4.372 | 4.458 | 4.370 | 4.396 | 1,049,439 | -0.01(-0.28%) |
May 12, 2004 | 4.364 | 4.421 | 4.273 | 4.409 | 1,525,042 | +0.04(+0.89%) |
May 11, 2004 | 4.421 | 4.436 | 4.351 | 4.370 | 1,985,570 | +0.08(+1.92%) |
May 10, 2004 | 4.399 | 4.399 | 4.253 | 4.287 | 3,044,249 | -0.11(-2.52%) |
May 07, 2004 | 4.586 | 4.586 | 4.364 | 4.399 | 2,536,550 | -0.18(-3.95%) |
May 06, 2004 | 4.699 | 4.744 | 4.565 | 4.579 | 2,535,578 | -0.25(-5.23%) |
May 05, 2004 | 4.812 | 4.843 | 4.775 | 4.832 | 1,913,111 | +0.02(+0.43%) |
May 04, 2004 | 4.701 | 4.853 | 4.701 | 4.812 | 2,275,406 | +0.07(+1.39%) |