Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.742 | 4.784 | 4.664 | 4.753 | 37,665,644 | -0.02(-0.51%) |
Jul 29, 2004 | 4.855 | 4.867 | 4.763 | 4.777 | 33,774,088 | -0.00(-0.07%) |
Jul 28, 2004 | 4.874 | 4.926 | 4.694 | 4.780 | 63,617,032 | -0.20(-4.11%) |
Jul 27, 2004 | 4.923 | 4.987 | 4.891 | 4.985 | 34,819,140 | +0.11(+2.24%) |
Jul 26, 2004 | 4.865 | 4.881 | 4.787 | 4.876 | 22,182,826 | +0.02(+0.43%) |
Jul 23, 2004 | 4.848 | 4.874 | 4.827 | 4.855 | 17,073,262 | -0.04(-0.81%) |
Jul 22, 2004 | 4.817 | 4.902 | 4.815 | 4.895 | 23,180,218 | +0.06(+1.18%) |
Jul 21, 2004 | 4.902 | 4.943 | 4.836 | 4.838 | 21,798,860 | -0.08(-1.62%) |
Jul 20, 2004 | 4.839 | 4.926 | 4.831 | 4.917 | 22,925,008 | +0.06(+1.21%) |
Jul 19, 2004 | 4.860 | 4.883 | 4.813 | 4.858 | 23,867,438 | +0.02(+0.39%) |
Jul 16, 2004 | 4.952 | 4.973 | 4.808 | 4.839 | 33,342,462 | -0.05(-1.06%) |
Jul 15, 2004 | 4.860 | 4.921 | 4.827 | 4.891 | 22,940,382 | +0.03(+0.71%) |
Jul 14, 2004 | 4.782 | 4.877 | 4.768 | 4.857 | 20,290,666 | +0.03(+0.72%) |
Jul 13, 2004 | 4.829 | 4.853 | 4.792 | 4.822 | 19,208,334 | -0.01(-0.25%) |
Jul 12, 2004 | 4.775 | 4.836 | 4.746 | 4.834 | 19,837,516 | +0.05(+1.01%) |
Jul 09, 2004 | 4.832 | 4.860 | 4.765 | 4.786 | 21,831,146 | -0.01(-0.11%) |
Jul 08, 2004 | 4.772 | 4.848 | 4.734 | 4.791 | 30,236,520 | +0.06(+1.21%) |
Jul 07, 2004 | 4.753 | 4.773 | 4.720 | 4.734 | 25,748,452 | +0.01(+0.11%) |
Jul 06, 2004 | 4.838 | 4.845 | 4.723 | 4.728 | 43,198,764 | -0.12(-2.50%) |
Jul 02, 2004 | 4.829 | 4.884 | 4.799 | 4.850 | 20,569,704 | +0.02(+0.47%) |
Jul 01, 2004 | 4.886 | 4.895 | 4.801 | 4.827 | 29,664,990 | -0.05(-0.96%) |
Jun 30, 2004 | 4.858 | 4.905 | 4.827 | 4.874 | 29,816,040 | +0.04(+0.90%) |
Jun 29, 2004 | 4.812 | 4.879 | 4.782 | 4.831 | 21,984,886 | +0.03(+0.65%) |
Jun 28, 2004 | 4.860 | 4.956 | 4.796 | 4.799 | 30,063,178 | -0.06(-1.25%) |
Jun 25, 2004 | 4.888 | 4.921 | 4.636 | 4.860 | 53,749,204 | +0.02(+0.39%) |
Jun 24, 2004 | 4.865 | 4.923 | 4.836 | 4.841 | 31,256,588 | -0.05(-1.10%) |
Jun 23, 2004 | 4.898 | 4.923 | 4.838 | 4.895 | 24,140,712 | -0.01(-0.21%) |
Jun 22, 2004 | 4.976 | 4.988 | 4.825 | 4.905 | 37,130,628 | -0.07(-1.46%) |
Jun 21, 2004 | 5.120 | 5.132 | 4.872 | 4.978 | 24,367,862 | -0.17(-3.30%) |
Jun 18, 2004 | 5.084 | 5.204 | 4.985 | 5.148 | 30,279,568 | +0.05(+0.92%) |
Jun 17, 2004 | 5.110 | 5.136 | 5.046 | 5.101 | 18,538,410 | -0.03(-0.64%) |
Jun 16, 2004 | 5.106 | 5.155 | 5.075 | 5.134 | 16,922,982 | +0.02(+0.47%) |
Jun 15, 2004 | 5.032 | 5.158 | 5.020 | 5.110 | 27,989,604 | +0.11(+2.22%) |
Jun 14, 2004 | 5.091 | 5.112 | 4.982 | 4.999 | 24,141,096 | -0.14(-2.67%) |
Jun 10, 2004 | 5.099 | 5.141 | 5.093 | 5.136 | 12,373,417 | +0.02(+0.41%) |
Jun 09, 2004 | 5.105 | 5.162 | 5.091 | 5.115 | 19,794,468 | -0.04(-0.81%) |
Jun 08, 2004 | 5.060 | 5.157 | 5.053 | 5.157 | 27,757,072 | +0.06(+1.23%) |
Jun 07, 2004 | 5.034 | 5.103 | 5.002 | 5.094 | 29,928,656 | +0.10(+1.98%) |
Jun 04, 2004 | 4.957 | 5.037 | 4.919 | 4.995 | 39,291,064 | +0.07(+1.41%) |
Jun 03, 2004 | 4.997 | 5.002 | 4.909 | 4.926 | 27,086,764 | -0.07(-1.32%) |
Jun 02, 2004 | 5.047 | 5.060 | 4.935 | 4.992 | 25,202,290 | -0.03(-0.53%) |
Jun 01, 2004 | 5.021 | 5.056 | 4.971 | 5.019 | 27,546,446 | -0.00(-0.06%) |
May 28, 2004 | 5.113 | 5.131 | 5.013 | 5.021 | 19,776,788 | -0.07(-1.46%) |
May 27, 2004 | 5.184 | 5.195 | 5.065 | 5.096 | 32,828,584 | -0.05(-1.04%) |
May 26, 2004 | 5.162 | 5.184 | 5.094 | 5.150 | 35,444,096 | +0.02(+0.41%) |
May 25, 2004 | 5.021 | 5.157 | 4.971 | 5.129 | 25,314,136 | +0.14(+2.74%) |
May 24, 2004 | 5.046 | 5.073 | 4.957 | 4.992 | 20,003,940 | +0.03(+0.63%) |
May 21, 2004 | 4.992 | 5.020 | 4.931 | 4.961 | 20,981,730 | +0.02(+0.46%) |
May 20, 2004 | 4.902 | 4.957 | 4.872 | 4.938 | 20,609,678 | +0.06(+1.24%) |
May 19, 2004 | 4.947 | 4.982 | 4.857 | 4.877 | 27,877,758 | -0.00(-0.04%) |
May 18, 2004 | 4.848 | 4.899 | 4.806 | 4.879 | 36,465,700 | +0.09(+1.81%) |
May 17, 2004 | 4.836 | 4.857 | 4.770 | 4.792 | 31,575,216 | -0.12(-2.54%) |
May 14, 2004 | 4.857 | 4.943 | 4.815 | 4.917 | 33,773,704 | +0.07(+1.50%) |
May 13, 2004 | 4.904 | 4.919 | 4.825 | 4.845 | 44,026,272 | -0.06(-1.20%) |
May 12, 2004 | 4.924 | 4.973 | 4.832 | 4.904 | 33,144,138 | -0.04(-0.74%) |
May 11, 2004 | 4.874 | 5.001 | 4.872 | 4.940 | 29,008,518 | +0.07(+1.53%) |
May 10, 2004 | 4.926 | 4.961 | 4.839 | 4.865 | 47,712,584 | -0.12(-2.50%) |
May 07, 2004 | 4.909 | 5.008 | 4.877 | 4.990 | 38,242,556 | +0.05(+0.95%) |
May 06, 2004 | 5.047 | 5.060 | 4.919 | 4.943 | 38,019,248 | -0.13(-2.60%) |
May 05, 2004 | 5.152 | 5.160 | 5.065 | 5.075 | 30,776,534 | -0.07(-1.38%) |
May 04, 2004 | 5.179 | 5.209 | 5.103 | 5.146 | 34,292,196 | -0.05(-0.87%) |