Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.288 | 4.307 | 4.196 | 4.291 | 53,866 | -0.04(-0.99%) |
Jul 29, 2004 | 4.350 | 4.377 | 4.334 | 4.334 | 4,244 | -0.08(-1.74%) |
Jul 28, 2004 | 4.503 | 4.503 | 4.396 | 4.411 | 8,814 | -0.11(-2.44%) |
Jul 27, 2004 | 4.411 | 4.521 | 4.288 | 4.521 | 61,702 | +0.07(+1.51%) |
Jul 26, 2004 | 4.457 | 4.469 | 4.227 | 4.454 | 55,499 | -0.02(-0.41%) |
Jul 23, 2004 | 4.518 | 4.521 | 4.472 | 4.472 | 18,282 | -0.05(-1.08%) |
Jul 22, 2004 | 4.579 | 4.595 | 4.521 | 4.521 | 61,375 | -0.05(-1.01%) |
Jul 21, 2004 | 4.564 | 4.567 | 4.564 | 4.567 | 9,793 | +0.00(+0.07%) |
Jul 20, 2004 | 4.564 | 4.564 | 4.564 | 4.564 | 652 | -0.02(-0.53%) |
Jul 19, 2004 | 4.604 | 4.604 | 4.518 | 4.589 | 14,690 | -0.02(-0.47%) |
Jul 16, 2004 | 4.631 | 4.631 | 4.592 | 4.610 | 6,202 | -0.02(-0.33%) |
Jul 15, 2004 | 4.564 | 4.625 | 4.533 | 4.625 | 19,261 | +0.03(+0.67%) |
Jul 14, 2004 | 4.595 | 4.595 | 4.595 | 4.595 | 979 | -0.04(-0.92%) |
Jul 13, 2004 | 4.595 | 4.638 | 4.595 | 4.638 | 1,958 | +0.01(+0.26%) |
Jul 12, 2004 | 4.549 | 4.625 | 4.527 | 4.625 | 16,649 | -0.02(-0.33%) |
Jul 09, 2004 | 4.564 | 4.641 | 4.564 | 4.641 | 17,629 | +0.03(+0.66%) |
Jul 08, 2004 | 4.656 | 4.656 | 4.533 | 4.610 | 30,687 | -0.08(-1.63%) |
Jul 07, 2004 | 4.659 | 4.702 | 4.641 | 4.687 | 19,261 | +0.03(+0.66%) |
Jul 06, 2004 | 4.778 | 4.778 | 4.656 | 4.656 | 19,261 | -0.15(-3.18%) |
Jul 02, 2004 | 4.809 | 4.809 | 4.717 | 4.809 | 16,323 | -0.03(-0.63%) |
Jul 01, 2004 | 4.840 | 4.855 | 4.840 | 4.840 | 4,570 | -0.03(-0.57%) |
Jun 30, 2004 | 4.824 | 4.867 | 4.824 | 4.867 | 10,120 | +0.01(+0.25%) |
Jun 29, 2004 | 4.840 | 4.880 | 4.840 | 4.855 | 6,529 | -0.01(-0.19%) |
Jun 28, 2004 | 4.916 | 4.916 | 4.797 | 4.864 | 35,911 | -0.03(-0.69%) |
Jun 25, 2004 | 4.855 | 4.898 | 4.824 | 4.898 | 8,161 | +0.00(+0.06%) |
Jun 24, 2004 | 4.901 | 4.901 | 4.886 | 4.895 | 9,141 | +0.02(+0.31%) |
Jun 23, 2004 | 4.827 | 4.886 | 4.827 | 4.880 | 35,911 | -0.01(-0.13%) |
Jun 22, 2004 | 4.886 | 4.922 | 4.886 | 4.886 | 11,752 | +0.00(+0.00%) |
Jun 21, 2004 | 4.901 | 4.901 | 4.852 | 4.886 | 18,935 | -0.05(-0.93%) |
Jun 18, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.916 | 4.962 | 4.916 | 4.932 | 23,832 | -0.03(-0.62%) |
Jun 15, 2004 | 4.962 | 4.962 | 4.870 | 4.962 | 43,419 | +0.00(+0.00%) |
Jun 14, 2004 | 4.978 | 4.978 | 4.925 | 4.962 | 6,855 | -0.03(-0.61%) |
Jun 10, 2004 | 5.023 | 5.048 | 4.932 | 4.993 | 43,746 | -0.06(-1.15%) |
Jun 09, 2004 | 5.008 | 5.051 | 5.008 | 5.051 | 14,038 | +0.04(+0.86%) |
Jun 08, 2004 | 4.947 | 5.008 | 4.947 | 5.008 | 13,711 | +0.02(+0.31%) |
Jun 07, 2004 | 4.974 | 4.993 | 4.916 | 4.993 | 10,120 | +0.02(+0.31%) |
Jun 04, 2004 | 4.978 | 4.978 | 4.962 | 4.978 | 9,467 | -0.01(-0.18%) |
Jun 03, 2004 | 4.962 | 4.987 | 4.870 | 4.987 | 11,426 | -0.01(-0.12%) |
Jun 02, 2004 | 5.008 | 5.030 | 4.962 | 4.993 | 31,667 | -0.03(-0.61%) |
Jun 01, 2004 | 5.054 | 5.069 | 4.996 | 5.023 | 22,526 | -0.03(-0.61%) |
May 28, 2004 | 4.916 | 5.100 | 4.916 | 5.054 | 16,649 | +0.10(+2.10%) |
May 27, 2004 | 4.916 | 4.962 | 4.916 | 4.950 | 5,876 | +0.03(+0.69%) |
May 26, 2004 | 4.867 | 4.916 | 4.861 | 4.916 | 16,323 | +0.05(+0.94%) |
May 25, 2004 | 4.763 | 4.886 | 4.763 | 4.870 | 30,361 | +0.06(+1.27%) |
May 24, 2004 | 4.778 | 4.840 | 4.778 | 4.809 | 7,182 | +0.06(+1.36%) |
May 21, 2004 | 4.644 | 4.748 | 4.644 | 4.745 | 22,199 | +0.07(+1.57%) |
May 20, 2004 | 4.441 | 4.671 | 4.441 | 4.671 | 35,911 | +0.18(+4.10%) |
May 19, 2004 | 4.598 | 4.598 | 4.441 | 4.487 | 58,763 | -0.11(-2.46%) |
May 18, 2004 | 4.598 | 4.628 | 4.598 | 4.601 | 5,549 | -0.02(-0.53%) |
May 17, 2004 | 4.748 | 4.748 | 4.595 | 4.625 | 22,199 | -0.13(-2.83%) |
May 14, 2004 | 4.778 | 4.778 | 4.732 | 4.760 | 7,835 | -0.02(-0.38%) |
May 13, 2004 | 4.769 | 4.812 | 4.769 | 4.778 | 6,202 | -0.05(-0.95%) |
May 12, 2004 | 4.855 | 4.855 | 4.812 | 4.824 | 23,179 | -0.03(-0.57%) |
May 11, 2004 | 4.886 | 4.886 | 4.812 | 4.852 | 5,876 | -0.01(-0.19%) |
May 10, 2004 | 4.870 | 4.901 | 4.815 | 4.861 | 16,976 | -0.04(-0.81%) |
May 07, 2004 | 4.993 | 4.993 | 4.824 | 4.901 | 25,790 | -0.06(-1.17%) |
May 06, 2004 | 4.901 | 4.959 | 4.901 | 4.959 | 12,079 | +0.04(+0.87%) |
May 05, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 1,305 | +0.02(+0.31%) |
May 04, 2004 | 4.971 | 4.971 | 4.855 | 4.901 | 13,711 | -0.07(-1.42%) |