Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.329 | 4.347 | 4.236 | 4.332 | 53,365 | -0.04(-0.99%) |
Jul 29, 2004 | 4.390 | 4.418 | 4.375 | 4.375 | 4,204 | -0.08(-1.74%) |
Jul 28, 2004 | 4.545 | 4.545 | 4.437 | 4.452 | 8,732 | -0.11(-2.44%) |
Jul 27, 2004 | 4.452 | 4.564 | 4.329 | 4.564 | 61,127 | +0.07(+1.51%) |
Jul 26, 2004 | 4.499 | 4.511 | 4.267 | 4.496 | 54,982 | -0.02(-0.41%) |
Jul 23, 2004 | 4.561 | 4.564 | 4.514 | 4.514 | 18,111 | -0.05(-1.08%) |
Jul 22, 2004 | 4.622 | 4.638 | 4.564 | 4.564 | 60,804 | -0.05(-1.01%) |
Jul 21, 2004 | 4.607 | 4.610 | 4.607 | 4.610 | 9,702 | +0.00(+0.07%) |
Jul 20, 2004 | 4.607 | 4.607 | 4.607 | 4.607 | 646 | -0.02(-0.53%) |
Jul 19, 2004 | 4.647 | 4.647 | 4.561 | 4.632 | 14,554 | -0.02(-0.47%) |
Jul 16, 2004 | 4.675 | 4.675 | 4.635 | 4.653 | 6,145 | -0.02(-0.33%) |
Jul 15, 2004 | 4.607 | 4.669 | 4.576 | 4.669 | 19,082 | +0.03(+0.67%) |
Jul 14, 2004 | 4.638 | 4.638 | 4.638 | 4.638 | 970 | -0.04(-0.92%) |
Jul 13, 2004 | 4.638 | 4.681 | 4.638 | 4.681 | 1,940 | +0.01(+0.26%) |
Jul 12, 2004 | 4.591 | 4.669 | 4.570 | 4.669 | 16,494 | -0.02(-0.33%) |
Jul 09, 2004 | 4.607 | 4.684 | 4.607 | 4.684 | 17,465 | +0.03(+0.66%) |
Jul 08, 2004 | 4.700 | 4.700 | 4.576 | 4.653 | 30,402 | -0.08(-1.63%) |
Jul 07, 2004 | 4.703 | 4.746 | 4.684 | 4.731 | 19,082 | +0.03(+0.66%) |
Jul 06, 2004 | 4.823 | 4.823 | 4.700 | 4.700 | 19,082 | -0.15(-3.18%) |
Jul 02, 2004 | 4.854 | 4.854 | 4.762 | 4.854 | 16,171 | -0.03(-0.63%) |
Jul 01, 2004 | 4.885 | 4.901 | 4.885 | 4.885 | 4,527 | -0.03(-0.57%) |
Jun 30, 2004 | 4.870 | 4.913 | 4.870 | 4.913 | 10,026 | +0.01(+0.25%) |
Jun 29, 2004 | 4.885 | 4.925 | 4.885 | 4.901 | 6,468 | -0.01(-0.19%) |
Jun 28, 2004 | 4.962 | 4.962 | 4.842 | 4.910 | 35,576 | -0.03(-0.69%) |
Jun 25, 2004 | 4.901 | 4.944 | 4.870 | 4.944 | 8,085 | +0.00(+0.06%) |
Jun 24, 2004 | 4.947 | 4.947 | 4.932 | 4.941 | 9,055 | +0.02(+0.31%) |
Jun 23, 2004 | 4.873 | 4.932 | 4.873 | 4.925 | 35,576 | -0.01(-0.13%) |
Jun 22, 2004 | 4.932 | 4.969 | 4.932 | 4.932 | 11,643 | +0.00(+0.00%) |
Jun 21, 2004 | 4.947 | 4.947 | 4.898 | 4.932 | 18,758 | -0.05(-0.93%) |
Jun 18, 2004 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.962 | 5.009 | 4.962 | 4.978 | 23,610 | -0.03(-0.62%) |
Jun 15, 2004 | 5.009 | 5.009 | 4.916 | 5.009 | 43,015 | +0.00(+0.00%) |
Jun 14, 2004 | 5.024 | 5.024 | 4.972 | 5.009 | 6,791 | -0.03(-0.61%) |
Jun 10, 2004 | 5.071 | 5.095 | 4.978 | 5.040 | 43,339 | -0.06(-1.15%) |
Jun 09, 2004 | 5.055 | 5.099 | 5.055 | 5.099 | 13,907 | +0.04(+0.86%) |
Jun 08, 2004 | 4.993 | 5.055 | 4.993 | 5.055 | 13,583 | +0.02(+0.31%) |
Jun 07, 2004 | 5.021 | 5.040 | 4.962 | 5.040 | 10,026 | +0.02(+0.31%) |
Jun 04, 2004 | 5.024 | 5.024 | 5.009 | 5.024 | 9,379 | -0.01(-0.18%) |
Jun 03, 2004 | 5.009 | 5.034 | 4.916 | 5.034 | 11,319 | -0.01(-0.12%) |
Jun 02, 2004 | 5.055 | 5.077 | 5.009 | 5.040 | 31,372 | -0.03(-0.61%) |
Jun 01, 2004 | 5.102 | 5.117 | 5.043 | 5.071 | 22,316 | -0.03(-0.61%) |
May 28, 2004 | 4.962 | 5.148 | 4.962 | 5.102 | 16,494 | +0.11(+2.10%) |
May 27, 2004 | 4.962 | 5.009 | 4.962 | 4.996 | 5,821 | +0.03(+0.69%) |
May 26, 2004 | 4.913 | 4.962 | 4.907 | 4.962 | 16,171 | +0.05(+0.94%) |
May 25, 2004 | 4.808 | 4.932 | 4.808 | 4.916 | 30,078 | +0.06(+1.27%) |
May 24, 2004 | 4.823 | 4.885 | 4.823 | 4.854 | 7,115 | +0.06(+1.36%) |
May 21, 2004 | 4.687 | 4.792 | 4.687 | 4.789 | 21,993 | +0.07(+1.57%) |
May 20, 2004 | 4.483 | 4.715 | 4.483 | 4.715 | 35,576 | +0.19(+4.10%) |
May 19, 2004 | 4.641 | 4.641 | 4.483 | 4.530 | 58,216 | -0.11(-2.46%) |
May 18, 2004 | 4.641 | 4.672 | 4.641 | 4.644 | 5,498 | -0.02(-0.53%) |
May 17, 2004 | 4.792 | 4.792 | 4.638 | 4.669 | 21,993 | -0.14(-2.83%) |
May 14, 2004 | 4.823 | 4.823 | 4.777 | 4.805 | 7,762 | -0.02(-0.38%) |
May 13, 2004 | 4.814 | 4.857 | 4.814 | 4.823 | 6,145 | -0.05(-0.95%) |
May 12, 2004 | 4.901 | 4.901 | 4.857 | 4.870 | 22,963 | -0.03(-0.57%) |
May 11, 2004 | 4.932 | 4.932 | 4.857 | 4.898 | 5,821 | -0.01(-0.19%) |
May 10, 2004 | 4.916 | 4.947 | 4.860 | 4.907 | 16,818 | -0.04(-0.81%) |
May 07, 2004 | 5.040 | 5.040 | 4.870 | 4.947 | 25,550 | -0.06(-1.17%) |
May 06, 2004 | 4.947 | 5.006 | 4.947 | 5.006 | 11,966 | +0.04(+0.87%) |
May 05, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 1,293 | +0.02(+0.31%) |
May 04, 2004 | 5.018 | 5.018 | 4.901 | 4.947 | 13,583 | -0.07(-1.42%) |