Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.400 | 4.500 | 4.400 | 4.500 | 11,000 | +0.09(+2.04%) |
Jul 29, 2004 | 4.480 | 4.490 | 4.370 | 4.410 | 13,400 | -0.08(-1.78%) |
Jul 28, 2004 | 4.550 | 4.550 | 4.400 | 4.490 | 10,100 | -0.11(-2.39%) |
Jul 27, 2004 | 4.670 | 4.670 | 4.400 | 4.600 | 90,300 | -0.10(-2.13%) |
Jul 26, 2004 | 4.880 | 4.880 | 4.674 | 4.700 | 19,700 | -0.20(-4.08%) |
Jul 23, 2004 | 4.990 | 4.990 | 4.870 | 4.900 | 2,500 | -0.09(-1.80%) |
Jul 22, 2004 | 4.990 | 5.000 | 4.870 | 4.990 | 11,400 | +0.04(+0.81%) |
Jul 21, 2004 | 4.990 | 5.000 | 4.930 | 4.950 | 16,200 | -0.02(-0.40%) |
Jul 20, 2004 | 4.900 | 5.000 | 4.850 | 4.970 | 60,100 | +0.04(+0.81%) |
Jul 19, 2004 | 4.880 | 4.950 | 4.790 | 4.930 | 37,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.750 | 5.000 | 4.750 | 4.900 | 20,400 | +0.10(+2.08%) |
Jul 15, 2004 | 4.800 | 4.830 | 4.780 | 4.800 | 4,500 | -0.08(-1.64%) |
Jul 14, 2004 | 4.800 | 4.880 | 4.750 | 4.880 | 11,000 | +0.16(+3.39%) |
Jul 13, 2004 | 4.710 | 4.850 | 4.660 | 4.720 | 40,200 | -0.04(-0.84%) |
Jul 12, 2004 | 4.950 | 4.950 | 4.750 | 4.760 | 12,900 | -0.21(-4.23%) |
Jul 09, 2004 | 4.860 | 4.980 | 4.860 | 4.970 | 7,900 | +0.06(+1.22%) |
Jul 08, 2004 | 4.940 | 4.970 | 4.900 | 4.910 | 22,400 | -0.08(-1.60%) |
Jul 07, 2004 | 4.870 | 5.030 | 4.830 | 4.990 | 24,400 | +0.17(+3.53%) |
Jul 06, 2004 | 4.900 | 4.910 | 4.820 | 4.820 | 74,800 | -0.10(-2.03%) |
Jul 02, 2004 | 5.010 | 5.010 | 4.920 | 4.920 | 14,100 | -0.09(-1.80%) |
Jul 01, 2004 | 4.770 | 5.030 | 4.770 | 5.010 | 48,100 | +0.20(+4.16%) |
Jun 30, 2004 | 4.650 | 4.810 | 4.650 | 4.810 | 11,800 | +0.20(+4.34%) |
Jun 29, 2004 | 4.650 | 4.650 | 4.610 | 4.610 | 39,500 | -0.01(-0.22%) |
Jun 28, 2004 | 4.690 | 4.690 | 4.610 | 4.620 | 6,800 | -0.08(-1.70%) |
Jun 25, 2004 | 4.660 | 4.750 | 4.660 | 4.700 | 23,600 | +0.09(+1.95%) |
Jun 24, 2004 | 4.770 | 4.770 | 4.550 | 4.610 | 11,800 | -0.11(-2.33%) |
Jun 23, 2004 | 4.710 | 4.830 | 4.600 | 4.720 | 33,000 | +0.09(+1.94%) |
Jun 22, 2004 | 4.750 | 4.840 | 4.600 | 4.630 | 87,600 | -0.16(-3.34%) |
Jun 21, 2004 | 4.870 | 4.970 | 4.740 | 4.790 | 19,600 | -0.13(-2.64%) |
Jun 18, 2004 | 4.950 | 5.030 | 4.880 | 4.920 | 11,000 | -0.01(-0.20%) |
Jun 17, 2004 | 5.000 | 5.000 | 4.860 | 4.930 | 19,900 | -0.09(-1.79%) |
Jun 16, 2004 | 4.950 | 5.040 | 4.880 | 5.020 | 28,100 | +0.08(+1.62%) |
Jun 15, 2004 | 4.870 | 5.000 | 4.870 | 4.940 | 12,300 | +0.09(+1.86%) |
Jun 14, 2004 | 4.800 | 4.850 | 4.790 | 4.850 | 29,500 | +0.03(+0.62%) |
Jun 10, 2004 | 4.780 | 4.830 | 4.720 | 4.820 | 153,200 | +0.04(+0.84%) |
Jun 09, 2004 | 4.900 | 4.900 | 4.750 | 4.780 | 14,800 | -0.05(-1.04%) |
Jun 08, 2004 | 4.890 | 4.890 | 4.800 | 4.830 | 256,300 | -0.06(-1.23%) |
Jun 07, 2004 | 4.800 | 4.950 | 4.800 | 4.890 | 27,500 | +0.12(+2.52%) |
Jun 04, 2004 | 4.850 | 4.850 | 4.750 | 4.770 | 150,100 | -0.03(-0.63%) |
Jun 03, 2004 | 5.000 | 5.010 | 4.800 | 4.800 | 22,100 | -0.20(-4.00%) |
Jun 02, 2004 | 5.110 | 5.110 | 4.950 | 5.000 | 71,000 | -0.12(-2.34%) |
Jun 01, 2004 | 5.100 | 5.170 | 4.960 | 5.120 | 24,300 | -0.03(-0.58%) |
May 28, 2004 | 4.900 | 5.190 | 4.890 | 5.150 | 30,300 | +0.24(+4.89%) |
May 27, 2004 | 4.830 | 4.970 | 4.790 | 4.910 | 11,900 | +0.00(+0.00%) |
May 26, 2004 | 5.010 | 5.010 | 4.900 | 4.910 | 24,300 | -0.09(-1.80%) |
May 25, 2004 | 5.100 | 5.150 | 4.850 | 5.000 | 40,900 | -0.17(-3.29%) |
May 24, 2004 | 5.150 | 5.200 | 5.070 | 5.170 | 13,200 | +0.02(+0.39%) |
May 21, 2004 | 4.900 | 5.350 | 4.900 | 5.150 | 51,200 | +0.32(+6.63%) |
May 20, 2004 | 4.900 | 4.910 | 4.830 | 4.830 | 13,100 | -0.02(-0.41%) |
May 19, 2004 | 4.950 | 4.980 | 4.850 | 4.850 | 5,700 | -0.03(-0.61%) |
May 18, 2004 | 4.780 | 4.930 | 4.780 | 4.880 | 11,000 | +0.13(+2.74%) |
May 17, 2004 | 5.040 | 5.080 | 4.730 | 4.750 | 38,200 | -0.34(-6.68%) |
May 14, 2004 | 4.950 | 5.100 | 4.920 | 5.090 | 60,300 | +0.12(+2.41%) |
May 13, 2004 | 4.900 | 5.050 | 4.890 | 4.970 | 56,200 | +0.07(+1.43%) |
May 12, 2004 | 5.050 | 5.050 | 4.850 | 4.900 | 88,300 | -0.10(-2.00%) |
May 11, 2004 | 5.000 | 5.100 | 4.980 | 5.000 | 139,000 | +0.00(+0.00%) |
May 10, 2004 | 5.350 | 5.350 | 4.930 | 5.000 | 194,100 | -0.40(-7.41%) |
May 07, 2004 | 5.480 | 5.480 | 5.270 | 5.400 | 30,400 | -0.10(-1.82%) |
May 06, 2004 | 5.950 | 5.950 | 5.440 | 5.500 | 168,300 | -0.37(-6.30%) |
May 05, 2004 | 6.100 | 6.100 | 5.700 | 5.870 | 72,900 | -0.28(-4.55%) |
May 04, 2004 | 6.070 | 6.150 | 6.070 | 6.150 | 17,400 | +0.15(+2.50%) |