Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.522 | 4.562 | 4.448 | 4.532 | 39,499,596 | -0.02(-0.51%) |
Jul 29, 2004 | 4.630 | 4.641 | 4.542 | 4.555 | 35,418,560 | -0.00(-0.07%) |
Jul 28, 2004 | 4.648 | 4.697 | 4.476 | 4.558 | 66,714,564 | -0.20(-4.11%) |
Jul 27, 2004 | 4.694 | 4.755 | 4.664 | 4.754 | 36,514,492 | +0.10(+2.24%) |
Jul 26, 2004 | 4.639 | 4.654 | 4.565 | 4.649 | 23,262,914 | +0.02(+0.43%) |
Jul 23, 2004 | 4.623 | 4.648 | 4.603 | 4.630 | 17,904,564 | -0.04(-0.81%) |
Jul 22, 2004 | 4.593 | 4.674 | 4.591 | 4.668 | 24,308,870 | +0.05(+1.18%) |
Jul 21, 2004 | 4.674 | 4.714 | 4.611 | 4.613 | 22,860,252 | -0.08(-1.62%) |
Jul 20, 2004 | 4.615 | 4.697 | 4.606 | 4.689 | 24,041,234 | +0.06(+1.21%) |
Jul 19, 2004 | 4.634 | 4.656 | 4.590 | 4.633 | 25,029,550 | +0.02(+0.39%) |
Jul 16, 2004 | 4.722 | 4.742 | 4.585 | 4.615 | 34,965,916 | -0.05(-1.06%) |
Jul 15, 2004 | 4.634 | 4.692 | 4.603 | 4.664 | 24,057,356 | +0.03(+0.71%) |
Jul 14, 2004 | 4.560 | 4.651 | 4.547 | 4.631 | 21,278,624 | +0.03(+0.72%) |
Jul 13, 2004 | 4.605 | 4.628 | 4.570 | 4.598 | 20,143,592 | -0.01(-0.25%) |
Jul 12, 2004 | 4.553 | 4.611 | 4.525 | 4.610 | 20,803,410 | +0.05(+1.02%) |
Jul 09, 2004 | 4.608 | 4.634 | 4.544 | 4.563 | 22,894,110 | -0.00(-0.11%) |
Jul 08, 2004 | 4.550 | 4.623 | 4.514 | 4.568 | 31,708,746 | +0.05(+1.21%) |
Jul 07, 2004 | 4.532 | 4.552 | 4.501 | 4.514 | 27,002,152 | +0.00(+0.11%) |
Jul 06, 2004 | 4.613 | 4.620 | 4.504 | 4.509 | 45,302,124 | -0.12(-2.50%) |
Jul 02, 2004 | 4.605 | 4.658 | 4.577 | 4.625 | 21,571,250 | +0.02(+0.47%) |
Jul 01, 2004 | 4.659 | 4.668 | 4.578 | 4.603 | 31,109,388 | -0.04(-0.96%) |
Jun 30, 2004 | 4.633 | 4.677 | 4.603 | 4.648 | 31,267,792 | +0.04(+0.90%) |
Jun 29, 2004 | 4.588 | 4.653 | 4.560 | 4.606 | 23,055,336 | +0.03(+0.65%) |
Jun 28, 2004 | 4.634 | 4.725 | 4.573 | 4.577 | 31,526,964 | -0.06(-1.25%) |
Jun 25, 2004 | 4.661 | 4.692 | 4.421 | 4.634 | 56,366,268 | +0.02(+0.39%) |
Jun 24, 2004 | 4.639 | 4.694 | 4.611 | 4.616 | 32,778,480 | -0.05(-1.10%) |
Jun 23, 2004 | 4.671 | 4.694 | 4.613 | 4.668 | 25,316,130 | -0.01(-0.21%) |
Jun 22, 2004 | 4.745 | 4.757 | 4.601 | 4.677 | 38,938,528 | -0.07(-1.46%) |
Jun 21, 2004 | 4.883 | 4.894 | 4.646 | 4.747 | 25,554,342 | -0.16(-3.30%) |
Jun 18, 2004 | 4.848 | 4.962 | 4.754 | 4.909 | 31,753,888 | +0.04(+0.92%) |
Jun 17, 2004 | 4.873 | 4.897 | 4.811 | 4.864 | 19,441,050 | -0.03(-0.64%) |
Jun 16, 2004 | 4.869 | 4.916 | 4.840 | 4.896 | 17,746,966 | +0.02(+0.48%) |
Jun 15, 2004 | 4.798 | 4.919 | 4.787 | 4.873 | 29,352,426 | +0.11(+2.22%) |
Jun 14, 2004 | 4.854 | 4.874 | 4.750 | 4.767 | 25,316,532 | -0.13(-2.67%) |
Jun 10, 2004 | 4.863 | 4.902 | 4.856 | 4.897 | 12,975,882 | +0.02(+0.41%) |
Jun 09, 2004 | 4.868 | 4.922 | 4.854 | 4.878 | 20,758,266 | -0.04(-0.81%) |
Jun 08, 2004 | 4.825 | 4.917 | 4.818 | 4.917 | 29,108,572 | +0.06(+1.23%) |
Jun 07, 2004 | 4.800 | 4.866 | 4.770 | 4.858 | 31,385,890 | +0.09(+1.98%) |
Jun 04, 2004 | 4.727 | 4.803 | 4.691 | 4.763 | 41,204,160 | +0.07(+1.41%) |
Jun 03, 2004 | 4.765 | 4.770 | 4.681 | 4.697 | 28,405,626 | -0.06(-1.32%) |
Jun 02, 2004 | 4.813 | 4.825 | 4.706 | 4.760 | 26,429,396 | -0.03(-0.53%) |
Jun 01, 2004 | 4.788 | 4.821 | 4.740 | 4.786 | 28,887,692 | -0.00(-0.06%) |
May 28, 2004 | 4.876 | 4.893 | 4.780 | 4.788 | 20,739,726 | -0.07(-1.46%) |
May 27, 2004 | 4.944 | 4.954 | 4.830 | 4.859 | 34,427,020 | -0.05(-1.04%) |
May 26, 2004 | 4.922 | 4.944 | 4.858 | 4.911 | 37,169,876 | +0.02(+0.41%) |
May 25, 2004 | 4.788 | 4.917 | 4.740 | 4.891 | 26,546,688 | +0.13(+2.74%) |
May 24, 2004 | 4.811 | 4.838 | 4.727 | 4.760 | 20,977,938 | +0.03(+0.63%) |
May 21, 2004 | 4.760 | 4.787 | 4.702 | 4.730 | 22,003,336 | +0.02(+0.46%) |
May 20, 2004 | 4.674 | 4.727 | 4.646 | 4.709 | 21,613,168 | +0.06(+1.24%) |
May 19, 2004 | 4.717 | 4.750 | 4.631 | 4.651 | 29,235,134 | -0.00(-0.04%) |
May 18, 2004 | 4.623 | 4.672 | 4.583 | 4.653 | 38,241,224 | +0.08(+1.81%) |
May 17, 2004 | 4.611 | 4.631 | 4.548 | 4.570 | 33,112,622 | -0.12(-2.54%) |
May 14, 2004 | 4.631 | 4.714 | 4.591 | 4.689 | 35,418,156 | +0.07(+1.50%) |
May 13, 2004 | 4.676 | 4.691 | 4.601 | 4.620 | 46,169,924 | -0.06(-1.20%) |
May 12, 2004 | 4.696 | 4.742 | 4.608 | 4.676 | 34,757,936 | -0.03(-0.74%) |
May 11, 2004 | 4.648 | 4.768 | 4.646 | 4.711 | 30,420,952 | +0.07(+1.53%) |
May 10, 2004 | 4.697 | 4.730 | 4.615 | 4.639 | 50,035,724 | -0.12(-2.50%) |
May 07, 2004 | 4.681 | 4.775 | 4.651 | 4.759 | 40,104,596 | +0.04(+0.95%) |
May 06, 2004 | 4.813 | 4.825 | 4.691 | 4.714 | 39,870,416 | -0.13(-2.60%) |
May 05, 2004 | 4.912 | 4.921 | 4.830 | 4.840 | 32,275,052 | -0.07(-1.38%) |
May 04, 2004 | 4.939 | 4.967 | 4.866 | 4.907 | 35,961,892 | -0.04(-0.87%) |