Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | +0.02(+0.41%) |
Jul 29, 2004 | 4.821 | 4.880 | 4.820 | 4.880 | 1,900 | +0.02(+0.41%) |
Jul 28, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 400 | +0.04(+0.83%) |
Jul 27, 2004 | 4.800 | 4.820 | 4.800 | 4.820 | 300 | -0.01(-0.21%) |
Jul 26, 2004 | 4.900 | 4.940 | 4.820 | 4.830 | 4,700 | -0.12(-2.42%) |
Jul 23, 2004 | 4.790 | 4.950 | 4.750 | 4.950 | 5,500 | +0.18(+3.77%) |
Jul 22, 2004 | 4.830 | 4.930 | 4.770 | 4.770 | 3,100 | +0.00(+0.00%) |
Jul 21, 2004 | 5.140 | 5.140 | 4.770 | 4.770 | 4,500 | -0.07(-1.45%) |
Jul 20, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.11(-2.22%) |
Jul 19, 2004 | 4.900 | 5.000 | 4.900 | 4.950 | 2,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.810 | 5.000 | 4.810 | 4.920 | 3,600 | +0.09(+1.86%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.830 | 4.830 | 400 | -0.17(-3.40%) |
Jul 14, 2004 | 5.012 | 5.012 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Jul 13, 2004 | 5.010 | 5.050 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Jul 12, 2004 | 5.100 | 5.140 | 4.780 | 5.000 | 7,500 | -0.06(-1.19%) |
Jul 09, 2004 | 5.150 | 5.150 | 5.010 | 5.060 | 8,200 | +0.19(+3.90%) |
Jul 08, 2004 | 4.750 | 5.100 | 4.750 | 4.870 | 5,300 | -0.18(-3.56%) |
Jul 07, 2004 | 4.980 | 5.140 | 4.850 | 5.050 | 4,400 | -0.05(-0.98%) |
Jul 06, 2004 | 4.950 | 5.200 | 4.950 | 5.100 | 15,900 | +0.27(+5.59%) |
Jul 02, 2004 | 4.940 | 4.990 | 4.820 | 4.830 | 10,300 | -0.09(-1.83%) |
Jul 01, 2004 | 4.920 | 4.920 | 4.910 | 4.920 | 1,000 | +0.01(+0.20%) |
Jun 30, 2004 | 5.000 | 5.000 | 4.810 | 4.910 | 6,000 | -0.08(-1.60%) |
Jun 29, 2004 | 4.998 | 5.000 | 4.860 | 4.990 | 2,800 | +0.12(+2.44%) |
Jun 28, 2004 | 4.770 | 5.000 | 4.770 | 4.871 | 5,100 | +0.11(+2.33%) |
Jun 25, 2004 | 4.830 | 5.060 | 4.760 | 4.760 | 3,200 | -0.02(-0.42%) |
Jun 24, 2004 | 4.880 | 5.050 | 4.780 | 4.780 | 2,300 | -0.14(-2.85%) |
Jun 23, 2004 | 4.910 | 5.250 | 4.770 | 4.920 | 5,400 | -0.10(-1.99%) |
Jun 22, 2004 | 4.750 | 5.020 | 4.750 | 5.020 | 4,900 | +0.18(+3.72%) |
Jun 21, 2004 | 5.110 | 5.260 | 4.760 | 4.840 | 6,200 | -0.27(-5.28%) |
Jun 18, 2004 | 5.150 | 5.380 | 5.110 | 5.110 | 7,500 | -0.31(-5.72%) |
Jun 17, 2004 | 4.890 | 5.490 | 4.890 | 5.420 | 5,900 | +0.53(+10.84%) |
Jun 16, 2004 | 4.860 | 4.970 | 4.760 | 4.890 | 1,700 | -0.01(-0.20%) |
Jun 15, 2004 | 5.010 | 5.010 | 4.760 | 4.900 | 2,600 | -0.10(-2.00%) |
Jun 14, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 | +0.00(+0.00%) |
Jun 10, 2004 | 5.000 | 5.110 | 5.000 | 5.000 | 5,100 | -0.19(-3.66%) |
Jun 09, 2004 | 5.080 | 5.230 | 5.080 | 5.190 | 1,000 | +0.16(+3.18%) |
Jun 08, 2004 | 4.850 | 5.280 | 4.760 | 5.030 | 10,100 | +0.13(+2.65%) |
Jun 07, 2004 | 5.080 | 5.080 | 4.800 | 4.900 | 3,100 | -0.29(-5.59%) |
Jun 04, 2004 | 5.300 | 5.300 | 5.090 | 5.190 | 900 | +0.09(+1.76%) |
Jun 03, 2004 | 5.120 | 5.120 | 4.791 | 5.100 | 2,700 | +0.00(+0.02%) |
Jun 02, 2004 | 5.099 | 5.099 | 5.099 | 5.099 | 100 | +0.33(+6.87%) |
Jun 01, 2004 | 4.470 | 5.420 | 4.470 | 4.771 | 6,300 | -0.31(-6.08%) |
May 28, 2004 | 4.800 | 5.080 | 4.680 | 5.080 | 6,200 | +0.42(+9.01%) |
May 27, 2004 | 4.760 | 4.760 | 4.500 | 4.660 | 5,200 | -0.10(-2.10%) |
May 26, 2004 | 4.749 | 4.890 | 4.720 | 4.760 | 14,700 | -0.13(-2.64%) |
May 25, 2004 | 4.930 | 4.930 | 4.740 | 4.889 | 2,800 | +0.14(+2.93%) |
May 24, 2004 | 4.740 | 4.761 | 4.740 | 4.750 | 2,200 | +0.03(+0.64%) |
May 21, 2004 | 4.700 | 4.720 | 4.640 | 4.720 | 9,500 | +0.06(+1.29%) |
May 20, 2004 | 5.230 | 5.230 | 4.480 | 4.660 | 17,100 | -0.65(-12.24%) |
May 19, 2004 | 5.450 | 5.450 | 5.310 | 5.310 | 1,700 | +0.00(+0.00%) |
May 18, 2004 | 5.340 | 5.470 | 5.310 | 5.310 | 6,800 | -0.01(-0.19%) |
May 17, 2004 | 5.290 | 5.620 | 5.240 | 5.320 | 7,500 | +0.02(+0.38%) |
May 14, 2004 | 5.660 | 5.900 | 5.250 | 5.300 | 13,200 | -0.23(-4.16%) |
May 13, 2004 | 5.350 | 5.610 | 5.320 | 5.530 | 8,600 | +0.14(+2.60%) |
May 12, 2004 | 5.460 | 5.460 | 5.310 | 5.390 | 17,400 | -0.21(-3.75%) |
May 11, 2004 | 5.620 | 5.630 | 5.481 | 5.600 | 3,600 | +0.10(+1.82%) |
May 10, 2004 | 5.460 | 5.540 | 5.450 | 5.500 | 5,000 | +0.04(+0.71%) |
May 07, 2004 | 5.461 | 5.461 | 5.461 | 5.461 | 200 | +0.03(+0.57%) |
May 06, 2004 | 5.650 | 5.650 | 5.410 | 5.430 | 3,700 | -0.11(-1.99%) |
May 05, 2004 | 5.549 | 5.549 | 5.540 | 5.540 | 300 | +0.07(+1.28%) |
May 04, 2004 | 5.500 | 5.720 | 5.470 | 5.470 | 5,000 | -0.03(-0.55%) |