Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.298 | 4.317 | 4.206 | 4.301 | 53,742 | -0.04(-0.99%) |
Jul 29, 2004 | 4.360 | 4.387 | 4.344 | 4.344 | 4,234 | -0.08(-1.74%) |
Jul 28, 2004 | 4.513 | 4.513 | 4.406 | 4.421 | 8,794 | -0.11(-2.44%) |
Jul 27, 2004 | 4.421 | 4.532 | 4.298 | 4.532 | 61,559 | +0.07(+1.51%) |
Jul 26, 2004 | 4.467 | 4.479 | 4.237 | 4.464 | 55,370 | -0.02(-0.41%) |
Jul 23, 2004 | 4.529 | 4.532 | 4.482 | 4.482 | 18,239 | -0.05(-1.08%) |
Jul 22, 2004 | 4.590 | 4.605 | 4.532 | 4.532 | 61,233 | -0.05(-1.01%) |
Jul 21, 2004 | 4.575 | 4.578 | 4.575 | 4.578 | 9,771 | +0.00(+0.07%) |
Jul 20, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 651 | -0.02(-0.53%) |
Jul 19, 2004 | 4.615 | 4.615 | 4.529 | 4.599 | 14,657 | -0.02(-0.47%) |
Jul 16, 2004 | 4.642 | 4.642 | 4.602 | 4.621 | 6,188 | -0.02(-0.33%) |
Jul 15, 2004 | 4.575 | 4.636 | 4.544 | 4.636 | 19,216 | +0.03(+0.67%) |
Jul 14, 2004 | 4.605 | 4.605 | 4.605 | 4.605 | 977 | -0.04(-0.92%) |
Jul 13, 2004 | 4.605 | 4.648 | 4.605 | 4.648 | 1,954 | +0.01(+0.26%) |
Jul 12, 2004 | 4.559 | 4.636 | 4.538 | 4.636 | 16,611 | -0.02(-0.33%) |
Jul 09, 2004 | 4.575 | 4.651 | 4.575 | 4.651 | 17,588 | +0.03(+0.66%) |
Jul 08, 2004 | 4.667 | 4.667 | 4.544 | 4.621 | 30,616 | -0.08(-1.63%) |
Jul 07, 2004 | 4.670 | 4.713 | 4.651 | 4.697 | 19,216 | +0.03(+0.66%) |
Jul 06, 2004 | 4.790 | 4.790 | 4.667 | 4.667 | 19,216 | -0.15(-3.18%) |
Jul 02, 2004 | 4.820 | 4.820 | 4.728 | 4.820 | 16,285 | -0.03(-0.63%) |
Jul 01, 2004 | 4.851 | 4.866 | 4.851 | 4.851 | 4,559 | -0.03(-0.57%) |
Jun 30, 2004 | 4.836 | 4.879 | 4.836 | 4.879 | 10,097 | +0.01(+0.25%) |
Jun 29, 2004 | 4.851 | 4.891 | 4.851 | 4.866 | 6,514 | -0.01(-0.19%) |
Jun 28, 2004 | 4.928 | 4.928 | 4.808 | 4.875 | 35,828 | -0.03(-0.69%) |
Jun 25, 2004 | 4.866 | 4.909 | 4.836 | 4.909 | 8,142 | +0.00(+0.06%) |
Jun 24, 2004 | 4.912 | 4.912 | 4.897 | 4.906 | 9,119 | +0.02(+0.31%) |
Jun 23, 2004 | 4.839 | 4.897 | 4.839 | 4.891 | 35,828 | -0.01(-0.13%) |
Jun 22, 2004 | 4.897 | 4.934 | 4.897 | 4.897 | 11,725 | +0.00(+0.00%) |
Jun 21, 2004 | 4.912 | 4.912 | 4.863 | 4.897 | 18,891 | -0.05(-0.93%) |
Jun 18, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.928 | 4.974 | 4.928 | 4.943 | 23,776 | -0.03(-0.62%) |
Jun 15, 2004 | 4.974 | 4.974 | 4.882 | 4.974 | 43,319 | +0.00(+0.00%) |
Jun 14, 2004 | 4.989 | 4.989 | 4.937 | 4.974 | 6,839 | -0.03(-0.61%) |
Jun 10, 2004 | 5.035 | 5.060 | 4.943 | 5.004 | 43,645 | -0.06(-1.15%) |
Jun 09, 2004 | 5.020 | 5.063 | 5.020 | 5.063 | 14,005 | +0.04(+0.86%) |
Jun 08, 2004 | 4.958 | 5.020 | 4.958 | 5.020 | 13,679 | +0.02(+0.31%) |
Jun 07, 2004 | 4.986 | 5.004 | 4.928 | 5.004 | 10,097 | +0.02(+0.31%) |
Jun 04, 2004 | 4.989 | 4.989 | 4.974 | 4.989 | 9,445 | -0.01(-0.18%) |
Jun 03, 2004 | 4.974 | 4.998 | 4.882 | 4.998 | 11,399 | -0.01(-0.12%) |
Jun 02, 2004 | 5.020 | 5.041 | 4.974 | 5.004 | 31,594 | -0.03(-0.61%) |
Jun 01, 2004 | 5.066 | 5.081 | 5.008 | 5.035 | 22,474 | -0.03(-0.61%) |
May 28, 2004 | 4.928 | 5.112 | 4.928 | 5.066 | 16,611 | +0.10(+2.10%) |
May 27, 2004 | 4.928 | 4.974 | 4.928 | 4.961 | 5,862 | +0.03(+0.69%) |
May 26, 2004 | 4.879 | 4.928 | 4.872 | 4.928 | 16,285 | +0.05(+0.94%) |
May 25, 2004 | 4.774 | 4.897 | 4.774 | 4.882 | 30,291 | +0.06(+1.27%) |
May 24, 2004 | 4.790 | 4.851 | 4.790 | 4.820 | 7,165 | +0.06(+1.36%) |
May 21, 2004 | 4.654 | 4.759 | 4.654 | 4.756 | 22,148 | +0.07(+1.57%) |
May 20, 2004 | 4.452 | 4.682 | 4.452 | 4.682 | 35,828 | +0.18(+4.10%) |
May 19, 2004 | 4.608 | 4.608 | 4.452 | 4.498 | 58,628 | -0.11(-2.46%) |
May 18, 2004 | 4.608 | 4.639 | 4.608 | 4.611 | 5,537 | -0.02(-0.53%) |
May 17, 2004 | 4.759 | 4.759 | 4.605 | 4.636 | 22,148 | -0.14(-2.83%) |
May 14, 2004 | 4.790 | 4.790 | 4.743 | 4.771 | 7,817 | -0.02(-0.38%) |
May 13, 2004 | 4.780 | 4.823 | 4.780 | 4.790 | 6,188 | -0.05(-0.95%) |
May 12, 2004 | 4.866 | 4.866 | 4.823 | 4.836 | 23,125 | -0.03(-0.57%) |
May 11, 2004 | 4.897 | 4.897 | 4.823 | 4.863 | 5,862 | -0.01(-0.19%) |
May 10, 2004 | 4.882 | 4.912 | 4.826 | 4.872 | 16,937 | -0.04(-0.81%) |
May 07, 2004 | 5.004 | 5.004 | 4.836 | 4.912 | 25,731 | -0.06(-1.17%) |
May 06, 2004 | 4.912 | 4.971 | 4.912 | 4.971 | 12,051 | +0.04(+0.87%) |
May 05, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 1,302 | +0.02(+0.31%) |
May 04, 2004 | 4.983 | 4.983 | 4.866 | 4.912 | 13,679 | -0.07(-1.42%) |