Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.849 | 4.949 | 4.849 | 4.861 | 1,109,589 | +0.01(+0.30%) |
Jul 29, 2004 | 4.935 | 4.991 | 4.840 | 4.847 | 1,651,736 | -0.05(-1.07%) |
Jul 28, 2004 | 4.865 | 4.926 | 4.786 | 4.899 | 2,308,899 | +0.03(+0.69%) |
Jul 27, 2004 | 4.824 | 4.914 | 4.824 | 4.865 | 808,449 | +0.04(+0.91%) |
Jul 26, 2004 | 4.872 | 4.893 | 4.809 | 4.821 | 1,058,524 | -0.03(-0.60%) |
Jul 23, 2004 | 4.960 | 4.964 | 4.851 | 4.851 | 1,107,680 | -0.11(-2.16%) |
Jul 22, 2004 | 5.008 | 5.021 | 4.937 | 4.958 | 1,747,185 | -0.06(-1.17%) |
Jul 21, 2004 | 5.125 | 5.125 | 5.012 | 5.016 | 1,048,024 | -0.08(-1.56%) |
Jul 20, 2004 | 5.100 | 5.109 | 5.050 | 5.096 | 1,279,010 | +0.02(+0.33%) |
Jul 19, 2004 | 5.058 | 5.094 | 5.012 | 5.079 | 760,724 | +0.06(+1.25%) |
Jul 16, 2004 | 5.056 | 5.067 | 5.004 | 5.016 | 1,052,320 | -0.03(-0.58%) |
Jul 15, 2004 | 4.991 | 5.056 | 4.991 | 5.046 | 560,282 | +0.04(+0.88%) |
Jul 14, 2004 | 4.976 | 5.039 | 4.937 | 5.002 | 1,887,494 | +0.03(+0.51%) |
Jul 13, 2004 | 4.953 | 5.016 | 4.920 | 4.976 | 1,511,427 | -0.04(-0.79%) |
Jul 12, 2004 | 4.987 | 5.029 | 4.953 | 5.016 | 738,294 | +0.02(+0.34%) |
Jul 09, 2004 | 4.960 | 5.000 | 4.886 | 5.000 | 736,862 | +0.07(+1.36%) |
Jul 08, 2004 | 5.041 | 5.058 | 4.905 | 4.933 | 1,018,913 | -0.12(-2.40%) |
Jul 07, 2004 | 5.018 | 5.060 | 4.989 | 5.054 | 505,877 | +0.05(+1.05%) |
Jul 06, 2004 | 5.039 | 5.039 | 4.909 | 5.002 | 1,087,158 | -0.04(-0.75%) |
Jul 02, 2004 | 4.912 | 5.039 | 4.893 | 5.039 | 1,515,245 | +0.13(+2.60%) |
Jul 01, 2004 | 4.903 | 4.945 | 4.861 | 4.912 | 1,043,252 | -0.01(-0.26%) |
Jun 30, 2004 | 4.868 | 4.933 | 4.834 | 4.924 | 1,113,407 | +0.08(+1.60%) |
Jun 29, 2004 | 4.830 | 4.886 | 4.813 | 4.847 | 1,895,130 | -0.01(-0.30%) |
Jun 28, 2004 | 4.819 | 4.882 | 4.811 | 4.861 | 775,996 | +0.06(+1.35%) |
Jun 25, 2004 | 4.794 | 4.821 | 4.777 | 4.796 | 1,607,830 | +0.02(+0.44%) |
Jun 24, 2004 | 4.798 | 4.840 | 4.769 | 4.775 | 805,585 | -0.01(-0.26%) |
Jun 23, 2004 | 4.727 | 4.788 | 4.719 | 4.788 | 629,483 | +0.05(+1.06%) |
Jun 22, 2004 | 4.748 | 4.763 | 4.706 | 4.738 | 820,380 | -0.03(-0.66%) |
Jun 21, 2004 | 4.696 | 4.771 | 4.673 | 4.769 | 983,597 | +0.08(+1.61%) |
Jun 18, 2004 | 4.715 | 4.719 | 4.683 | 4.694 | 1,153,972 | -0.02(-0.44%) |
Jun 17, 2004 | 4.694 | 4.721 | 4.645 | 4.715 | 1,296,668 | +0.03(+0.58%) |
Jun 16, 2004 | 4.715 | 4.723 | 4.631 | 4.687 | 1,605,921 | +0.02(+0.36%) |
Jun 15, 2004 | 4.618 | 4.694 | 4.601 | 4.671 | 1,989,147 | +0.10(+2.29%) |
Jun 14, 2004 | 4.736 | 4.736 | 4.566 | 4.566 | 1,536,244 | -0.17(-3.58%) |
Jun 10, 2004 | 4.736 | 4.752 | 4.700 | 4.736 | 1,362,050 | +0.02(+0.44%) |
Jun 09, 2004 | 4.740 | 4.759 | 4.704 | 4.715 | 1,165,903 | -0.03(-0.53%) |
Jun 08, 2004 | 4.746 | 4.752 | 4.702 | 4.740 | 922,987 | -0.03(-0.57%) |
Jun 07, 2004 | 4.748 | 4.780 | 4.685 | 4.767 | 736,385 | +0.06(+1.38%) |
Jun 04, 2004 | 4.756 | 4.775 | 4.687 | 4.702 | 954,485 | -0.00(-0.09%) |
Jun 03, 2004 | 4.756 | 4.771 | 4.700 | 4.706 | 1,229,377 | -0.05(-1.06%) |
Jun 02, 2004 | 4.738 | 4.773 | 4.698 | 4.756 | 1,090,022 | +0.04(+0.80%) |
Jun 01, 2004 | 4.765 | 4.771 | 4.658 | 4.719 | 1,520,017 | -0.04(-0.92%) |
May 28, 2004 | 4.706 | 4.777 | 4.702 | 4.763 | 1,059,478 | +0.04(+0.89%) |
May 27, 2004 | 4.725 | 4.746 | 4.658 | 4.721 | 1,811,613 | +0.04(+0.81%) |
May 26, 2004 | 4.656 | 4.689 | 4.597 | 4.683 | 1,715,210 | +0.03(+0.54%) |
May 25, 2004 | 4.601 | 4.677 | 4.587 | 4.658 | 1,969,103 | +0.08(+1.69%) |
May 24, 2004 | 4.589 | 4.627 | 4.572 | 4.580 | 1,288,077 | +0.01(+0.28%) |
May 21, 2004 | 4.662 | 4.662 | 4.557 | 4.568 | 1,338,188 | -0.02(-0.41%) |
May 20, 2004 | 4.541 | 4.618 | 4.541 | 4.587 | 1,431,250 | +0.08(+1.81%) |
May 19, 2004 | 4.631 | 4.715 | 4.505 | 4.505 | 2,347,556 | -0.12(-2.49%) |
May 18, 2004 | 4.528 | 4.645 | 4.526 | 4.620 | 1,628,829 | +0.09(+1.99%) |
May 17, 2004 | 4.474 | 4.568 | 4.377 | 4.530 | 1,485,656 | +0.03(+0.56%) |
May 14, 2004 | 4.463 | 4.564 | 4.421 | 4.505 | 1,515,245 | +0.03(+0.56%) |
May 13, 2004 | 4.455 | 4.543 | 4.453 | 4.480 | 1,029,889 | -0.01(-0.28%) |
May 12, 2004 | 4.446 | 4.505 | 4.354 | 4.492 | 1,496,632 | +0.04(+0.89%) |
May 11, 2004 | 4.505 | 4.520 | 4.434 | 4.453 | 1,948,581 | +0.08(+1.92%) |
May 10, 2004 | 4.482 | 4.482 | 4.333 | 4.369 | 2,987,538 | -0.11(-2.52%) |
May 07, 2004 | 4.673 | 4.673 | 4.446 | 4.482 | 2,489,297 | -0.18(-3.95%) |
May 06, 2004 | 4.788 | 4.834 | 4.652 | 4.666 | 2,488,343 | -0.26(-5.23%) |
May 05, 2004 | 4.903 | 4.935 | 4.865 | 4.924 | 1,877,472 | +0.02(+0.43%) |
May 04, 2004 | 4.790 | 4.945 | 4.790 | 4.903 | 2,233,018 | +0.07(+1.39%) |