Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.213 | 5.244 | 5.142 | 5.194 | 629,123 | -0.02(-0.36%) |
Jul 29, 2004 | 5.135 | 5.253 | 5.127 | 5.213 | 620,709 | +0.14(+2.72%) |
Jul 28, 2004 | 5.042 | 5.075 | 4.899 | 5.075 | 359,469 | +0.03(+0.66%) |
Jul 27, 2004 | 4.840 | 5.059 | 4.830 | 5.042 | 532,893 | +0.20(+4.12%) |
Jul 26, 2004 | 4.966 | 4.987 | 4.802 | 4.842 | 844,720 | -0.12(-2.44%) |
Jul 23, 2004 | 5.044 | 5.063 | 4.963 | 4.963 | 636,485 | -0.11(-2.20%) |
Jul 22, 2004 | 5.118 | 5.123 | 5.001 | 5.075 | 360,625 | -0.04(-0.74%) |
Jul 21, 2004 | 5.337 | 5.413 | 5.108 | 5.113 | 468,950 | -0.14(-2.67%) |
Jul 20, 2004 | 5.253 | 5.277 | 5.230 | 5.253 | 365,043 | +0.01(+0.23%) |
Jul 19, 2004 | 5.253 | 5.265 | 5.211 | 5.242 | 329,075 | -0.01(-0.18%) |
Jul 16, 2004 | 5.154 | 5.277 | 5.130 | 5.251 | 376,506 | +0.10(+1.99%) |
Jul 15, 2004 | 5.113 | 5.149 | 5.087 | 5.149 | 363,991 | +0.06(+1.12%) |
Jul 14, 2004 | 4.968 | 5.092 | 4.949 | 5.092 | 463,691 | +0.11(+2.24%) |
Jul 13, 2004 | 4.973 | 4.992 | 4.890 | 4.980 | 403,009 | +0.01(+0.14%) |
Jul 12, 2004 | 4.997 | 4.999 | 4.906 | 4.973 | 431,825 | +0.02(+0.48%) |
Jul 09, 2004 | 4.992 | 5.039 | 4.949 | 4.949 | 523,533 | -0.09(-1.79%) |
Jul 08, 2004 | 5.063 | 5.123 | 4.968 | 5.039 | 292,476 | -0.08(-1.49%) |
Jul 07, 2004 | 5.154 | 5.161 | 5.089 | 5.116 | 219,909 | -0.02(-0.42%) |
Jul 06, 2004 | 5.135 | 5.213 | 5.135 | 5.137 | 400,590 | +0.05(+0.98%) |
Jul 02, 2004 | 5.039 | 5.087 | 4.956 | 5.087 | 262,608 | +0.10(+1.90%) |
Jul 01, 2004 | 4.968 | 5.056 | 4.959 | 4.992 | 276,595 | +0.01(+0.24%) |
Jun 30, 2004 | 4.902 | 4.980 | 4.866 | 4.980 | 670,560 | +0.08(+1.60%) |
Jun 29, 2004 | 4.826 | 4.944 | 4.826 | 4.902 | 324,237 | +0.10(+2.08%) |
Jun 28, 2004 | 5.118 | 5.118 | 4.728 | 4.802 | 551,403 | -0.30(-5.92%) |
Jun 25, 2004 | 5.063 | 5.165 | 5.063 | 5.104 | 1,741,395 | -0.01(-0.28%) |
Jun 24, 2004 | 5.063 | 5.135 | 5.061 | 5.118 | 575,907 | +0.05(+1.08%) |
Jun 23, 2004 | 5.039 | 5.078 | 4.975 | 5.063 | 317,401 | +0.05(+0.95%) |
Jun 22, 2004 | 4.956 | 5.016 | 4.894 | 5.016 | 410,476 | +0.07(+1.49%) |
Jun 21, 2004 | 4.890 | 4.947 | 4.885 | 4.942 | 357,260 | +0.04(+0.82%) |
Jun 18, 2004 | 4.785 | 4.918 | 4.785 | 4.902 | 1,286,852 | +0.12(+2.43%) |
Jun 17, 2004 | 4.821 | 4.826 | 4.773 | 4.785 | 512,175 | -0.02(-0.49%) |
Jun 16, 2004 | 4.754 | 4.883 | 4.716 | 4.809 | 581,166 | +0.06(+1.20%) |
Jun 15, 2004 | 4.517 | 4.754 | 4.517 | 4.752 | 598,729 | +0.26(+5.77%) |
Jun 14, 2004 | 4.481 | 4.533 | 4.457 | 4.493 | 654,364 | +0.01(+0.32%) |
Jun 10, 2004 | 4.350 | 4.507 | 4.310 | 4.478 | 400,379 | +0.11(+2.45%) |
Jun 09, 2004 | 4.500 | 4.500 | 4.369 | 4.372 | 314,982 | -0.13(-2.85%) |
Jun 08, 2004 | 4.457 | 4.550 | 4.436 | 4.500 | 491,772 | +0.05(+1.23%) |
Jun 07, 2004 | 4.421 | 4.464 | 4.398 | 4.445 | 424,463 | +0.02(+0.54%) |
Jun 04, 2004 | 4.517 | 4.517 | 4.393 | 4.421 | 324,657 | +0.02(+0.54%) |
Jun 03, 2004 | 4.469 | 4.540 | 4.398 | 4.398 | 634,066 | -0.08(-1.86%) |
Jun 02, 2004 | 4.505 | 4.540 | 4.481 | 4.481 | 586,529 | -0.02(-0.53%) |
Jun 01, 2004 | 4.338 | 4.505 | 4.322 | 4.505 | 340,959 | +0.13(+2.99%) |
May 28, 2004 | 4.314 | 4.374 | 4.303 | 4.374 | 250,934 | +0.06(+1.38%) |
May 27, 2004 | 4.333 | 4.345 | 4.291 | 4.314 | 884,369 | -0.01(-0.22%) |
May 26, 2004 | 4.362 | 4.379 | 4.291 | 4.324 | 652,891 | -0.05(-1.14%) |
May 25, 2004 | 4.267 | 4.426 | 4.255 | 4.374 | 291,739 | +0.11(+2.68%) |
May 24, 2004 | 4.124 | 4.272 | 4.112 | 4.260 | 440,975 | +0.14(+3.46%) |
May 21, 2004 | 4.184 | 4.219 | 4.077 | 4.117 | 259,032 | -0.05(-1.31%) |
May 20, 2004 | 4.203 | 4.279 | 4.160 | 4.172 | 313,089 | -0.02(-0.51%) |
May 19, 2004 | 4.279 | 4.284 | 4.193 | 4.193 | 329,180 | -0.09(-2.00%) |
May 18, 2004 | 4.305 | 4.310 | 4.217 | 4.279 | 473,998 | -0.02(-0.55%) |
May 17, 2004 | 4.255 | 4.338 | 4.184 | 4.303 | 370,827 | +0.03(+0.61%) |
May 14, 2004 | 4.153 | 4.305 | 4.136 | 4.276 | 424,463 | +0.12(+2.98%) |
May 13, 2004 | 4.136 | 4.184 | 4.112 | 4.153 | 243,256 | +0.00(+0.11%) |
May 12, 2004 | 4.101 | 4.160 | 4.065 | 4.148 | 429,617 | +0.02(+0.58%) |
May 11, 2004 | 4.136 | 4.177 | 4.108 | 4.124 | 361,782 | +0.01(+0.29%) |
May 10, 2004 | 4.338 | 4.341 | 4.091 | 4.112 | 413,000 | -0.23(-5.36%) |
May 07, 2004 | 4.364 | 4.381 | 4.338 | 4.345 | 311,722 | -0.01(-0.27%) |
May 06, 2004 | 4.388 | 4.388 | 4.326 | 4.357 | 247,358 | -0.02(-0.49%) |
May 05, 2004 | 4.414 | 4.431 | 4.374 | 4.379 | 514,593 | -0.02(-0.54%) |
May 04, 2004 | 4.517 | 4.517 | 4.395 | 4.402 | 433,087 | -0.11(-2.42%) |