Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.583 | 4.602 | 4.485 | 4.586 | 50,405 | -0.05(-0.99%) |
Jul 29, 2004 | 4.648 | 4.678 | 4.632 | 4.632 | 3,971 | -0.08(-1.74%) |
Jul 28, 2004 | 4.812 | 4.812 | 4.697 | 4.714 | 8,248 | -0.12(-2.44%) |
Jul 27, 2004 | 4.714 | 4.832 | 4.583 | 4.832 | 57,737 | +0.07(+1.51%) |
Jul 26, 2004 | 4.763 | 4.776 | 4.517 | 4.760 | 51,933 | -0.02(-0.41%) |
Jul 23, 2004 | 4.828 | 4.832 | 4.779 | 4.779 | 17,107 | -0.05(-1.08%) |
Jul 22, 2004 | 4.894 | 4.910 | 4.832 | 4.832 | 57,432 | -0.05(-1.01%) |
Jul 21, 2004 | 4.877 | 4.881 | 4.877 | 4.881 | 9,164 | +0.00(+0.07%) |
Jul 20, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 610 | -0.03(-0.53%) |
Jul 19, 2004 | 4.920 | 4.920 | 4.828 | 4.904 | 13,747 | -0.02(-0.47%) |
Jul 16, 2004 | 4.949 | 4.949 | 4.907 | 4.927 | 5,804 | -0.02(-0.33%) |
Jul 15, 2004 | 4.877 | 4.943 | 4.845 | 4.943 | 18,023 | +0.03(+0.67%) |
Jul 14, 2004 | 4.910 | 4.910 | 4.910 | 4.910 | 916 | -0.05(-0.92%) |
Jul 13, 2004 | 4.910 | 4.956 | 4.910 | 4.956 | 1,832 | +0.01(+0.27%) |
Jul 12, 2004 | 4.861 | 4.943 | 4.838 | 4.943 | 15,579 | -0.02(-0.33%) |
Jul 09, 2004 | 4.877 | 4.959 | 4.877 | 4.959 | 16,496 | +0.03(+0.66%) |
Jul 08, 2004 | 4.976 | 4.976 | 4.845 | 4.927 | 28,716 | -0.08(-1.63%) |
Jul 07, 2004 | 4.979 | 5.025 | 4.959 | 5.008 | 18,023 | +0.03(+0.66%) |
Jul 06, 2004 | 5.107 | 5.107 | 4.976 | 4.976 | 18,023 | -0.16(-3.18%) |
Jul 02, 2004 | 5.139 | 5.139 | 5.041 | 5.139 | 15,274 | -0.03(-0.63%) |
Jul 01, 2004 | 5.172 | 5.188 | 5.172 | 5.172 | 4,276 | -0.03(-0.57%) |
Jun 30, 2004 | 5.156 | 5.201 | 5.156 | 5.201 | 9,470 | +0.01(+0.25%) |
Jun 29, 2004 | 5.172 | 5.215 | 5.172 | 5.188 | 6,109 | -0.01(-0.19%) |
Jun 28, 2004 | 5.254 | 5.254 | 5.126 | 5.198 | 33,603 | -0.04(-0.69%) |
Jun 25, 2004 | 5.188 | 5.234 | 5.156 | 5.234 | 7,637 | +0.00(+0.06%) |
Jun 24, 2004 | 5.237 | 5.237 | 5.221 | 5.231 | 8,553 | +0.02(+0.31%) |
Jun 23, 2004 | 5.159 | 5.221 | 5.159 | 5.215 | 33,603 | -0.01(-0.13%) |
Jun 22, 2004 | 5.221 | 5.260 | 5.221 | 5.221 | 10,997 | +0.00(+0.00%) |
Jun 21, 2004 | 5.237 | 5.237 | 5.185 | 5.221 | 17,718 | -0.05(-0.93%) |
Jun 18, 2004 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.254 | 5.303 | 5.254 | 5.270 | 22,300 | -0.03(-0.62%) |
Jun 15, 2004 | 5.303 | 5.303 | 5.205 | 5.303 | 40,630 | +0.00(+0.00%) |
Jun 14, 2004 | 5.319 | 5.319 | 5.264 | 5.303 | 6,415 | -0.03(-0.61%) |
Jun 10, 2004 | 5.368 | 5.395 | 5.270 | 5.336 | 40,935 | -0.06(-1.15%) |
Jun 09, 2004 | 5.352 | 5.398 | 5.352 | 5.398 | 13,136 | +0.05(+0.86%) |
Jun 08, 2004 | 5.287 | 5.352 | 5.287 | 5.352 | 12,830 | +0.02(+0.31%) |
Jun 07, 2004 | 5.316 | 5.336 | 5.254 | 5.336 | 9,470 | +0.02(+0.31%) |
Jun 04, 2004 | 5.319 | 5.319 | 5.303 | 5.319 | 8,859 | -0.01(-0.18%) |
Jun 03, 2004 | 5.303 | 5.329 | 5.205 | 5.329 | 10,692 | -0.01(-0.12%) |
Jun 02, 2004 | 5.352 | 5.375 | 5.303 | 5.336 | 29,632 | -0.03(-0.61%) |
Jun 01, 2004 | 5.401 | 5.418 | 5.339 | 5.368 | 21,078 | -0.03(-0.61%) |
May 28, 2004 | 5.254 | 5.450 | 5.254 | 5.401 | 15,579 | +0.11(+2.10%) |
May 27, 2004 | 5.254 | 5.303 | 5.254 | 5.290 | 5,498 | +0.04(+0.69%) |
May 26, 2004 | 5.201 | 5.254 | 5.195 | 5.254 | 15,274 | +0.05(+0.94%) |
May 25, 2004 | 5.090 | 5.221 | 5.090 | 5.205 | 28,410 | +0.07(+1.27%) |
May 24, 2004 | 5.107 | 5.172 | 5.107 | 5.139 | 6,720 | +0.07(+1.36%) |
May 21, 2004 | 4.963 | 5.074 | 4.963 | 5.071 | 20,773 | +0.08(+1.57%) |
May 20, 2004 | 4.746 | 4.992 | 4.746 | 4.992 | 33,603 | +0.20(+4.10%) |
May 19, 2004 | 4.913 | 4.913 | 4.746 | 4.796 | 54,988 | -0.12(-2.46%) |
May 18, 2004 | 4.913 | 4.946 | 4.913 | 4.917 | 5,193 | -0.03(-0.53%) |
May 17, 2004 | 5.074 | 5.074 | 4.910 | 4.943 | 20,773 | -0.14(-2.83%) |
May 14, 2004 | 5.107 | 5.107 | 5.057 | 5.087 | 7,331 | -0.02(-0.38%) |
May 13, 2004 | 5.097 | 5.143 | 5.097 | 5.107 | 5,804 | -0.05(-0.95%) |
May 12, 2004 | 5.188 | 5.188 | 5.143 | 5.156 | 21,689 | -0.03(-0.57%) |
May 11, 2004 | 5.221 | 5.221 | 5.143 | 5.185 | 5,498 | -0.01(-0.19%) |
May 10, 2004 | 5.205 | 5.237 | 5.146 | 5.195 | 15,885 | -0.04(-0.81%) |
May 07, 2004 | 5.336 | 5.336 | 5.156 | 5.237 | 24,133 | -0.06(-1.17%) |
May 06, 2004 | 5.237 | 5.300 | 5.237 | 5.300 | 11,303 | +0.05(+0.87%) |
May 05, 2004 | 5.254 | 5.254 | 5.254 | 5.254 | 1,221 | +0.02(+0.31%) |
May 04, 2004 | 5.313 | 5.313 | 5.188 | 5.237 | 12,830 | -0.08(-1.42%) |