Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.442 | 4.470 | 4.034 | 4.270 | 234,942 | -0.20(-4.46%) |
Jul 29, 2004 | 4.533 | 4.660 | 4.288 | 4.470 | 67,835 | -0.15(-3.14%) |
Jul 28, 2004 | 4.474 | 4.624 | 4.352 | 4.615 | 37,943 | +0.12(+2.62%) |
Jul 27, 2004 | 4.198 | 4.497 | 4.198 | 4.497 | 72,578 | +0.21(+4.86%) |
Jul 26, 2004 | 4.270 | 4.352 | 4.053 | 4.288 | 51,510 | -0.02(-0.42%) |
Jul 23, 2004 | 4.379 | 4.379 | 4.179 | 4.306 | 32,208 | -0.09(-2.06%) |
Jul 22, 2004 | 4.433 | 4.533 | 4.116 | 4.397 | 51,290 | -0.08(-1.82%) |
Jul 21, 2004 | 4.859 | 4.859 | 4.315 | 4.479 | 71,916 | -0.33(-6.79%) |
Jul 20, 2004 | 4.723 | 5.023 | 4.551 | 4.805 | 135,009 | -0.07(-1.49%) |
Jul 19, 2004 | 5.059 | 5.059 | 4.732 | 4.878 | 20,405 | +0.00(+0.00%) |
Jul 16, 2004 | 4.823 | 4.986 | 4.823 | 4.878 | 26,472 | +0.03(+0.56%) |
Jul 15, 2004 | 4.905 | 4.923 | 4.723 | 4.850 | 31,546 | -0.14(-2.73%) |
Jul 14, 2004 | 5.041 | 5.150 | 4.986 | 4.986 | 36,840 | -0.09(-1.79%) |
Jul 13, 2004 | 5.050 | 5.213 | 4.986 | 5.077 | 57,797 | +0.11(+2.19%) |
Jul 12, 2004 | 4.841 | 5.213 | 4.660 | 4.968 | 51,510 | +0.29(+6.20%) |
Jul 09, 2004 | 4.932 | 4.986 | 4.651 | 4.678 | 47,429 | -0.22(-4.44%) |
Jul 08, 2004 | 4.977 | 5.258 | 4.805 | 4.896 | 73,240 | -0.21(-4.09%) |
Jul 07, 2004 | 5.131 | 5.621 | 4.995 | 5.104 | 390,357 | +0.39(+8.27%) |
Jul 06, 2004 | 4.778 | 4.887 | 4.533 | 4.714 | 38,715 | -0.05(-1.14%) |
Jul 02, 2004 | 4.587 | 4.787 | 4.587 | 4.769 | 21,288 | +0.06(+1.35%) |
Jul 01, 2004 | 4.769 | 4.850 | 4.569 | 4.705 | 22,722 | -0.10(-2.08%) |
Jun 30, 2004 | 4.941 | 4.941 | 4.742 | 4.805 | 16,434 | -0.09(-1.85%) |
Jun 29, 2004 | 4.769 | 4.941 | 4.624 | 4.896 | 47,760 | +0.19(+4.05%) |
Jun 28, 2004 | 4.451 | 4.760 | 4.451 | 4.705 | 96,182 | +0.26(+5.92%) |
Jun 25, 2004 | 4.470 | 4.470 | 4.343 | 4.442 | 32,208 | +0.00(+0.00%) |
Jun 24, 2004 | 4.279 | 4.479 | 4.189 | 4.442 | 18,420 | +0.17(+4.03%) |
Jun 23, 2004 | 4.134 | 4.270 | 4.043 | 4.270 | 41,142 | +0.15(+3.52%) |
Jun 22, 2004 | 3.880 | 4.125 | 3.726 | 4.125 | 74,674 | +0.14(+3.41%) |
Jun 21, 2004 | 4.261 | 4.397 | 3.808 | 3.989 | 151,223 | -0.16(-3.93%) |
Jun 18, 2004 | 4.261 | 4.261 | 4.134 | 4.152 | 12,353 | -0.09(-2.14%) |
Jun 17, 2004 | 4.252 | 4.261 | 4.162 | 4.243 | 7,941 | +0.05(+1.30%) |
Jun 16, 2004 | 4.252 | 4.261 | 4.134 | 4.189 | 15,883 | +0.02(+0.41%) |
Jun 15, 2004 | 4.107 | 4.279 | 4.007 | 4.171 | 11,361 | -0.04(-0.84%) |
Jun 14, 2004 | 4.279 | 4.279 | 4.107 | 4.207 | 18,310 | +0.04(+0.85%) |
Jun 10, 2004 | 4.116 | 4.171 | 4.107 | 4.171 | 9,155 | +0.02(+0.46%) |
Jun 09, 2004 | 4.198 | 4.270 | 4.152 | 4.152 | 6,397 | -0.13(-2.97%) |
Jun 08, 2004 | 4.279 | 4.343 | 4.207 | 4.279 | 5,625 | +0.04(+0.85%) |
Jun 07, 2004 | 3.953 | 4.261 | 3.953 | 4.243 | 13,787 | +0.07(+1.74%) |
Jun 04, 2004 | 3.944 | 4.170 | 3.944 | 4.170 | 18,420 | +0.21(+5.26%) |
Jun 03, 2004 | 4.189 | 4.189 | 3.944 | 3.962 | 10,147 | -0.14(-3.32%) |
Jun 02, 2004 | 3.962 | 4.134 | 3.853 | 4.098 | 16,324 | +0.15(+3.69%) |
Jun 01, 2004 | 3.962 | 3.962 | 3.889 | 3.952 | 32,538 | -0.03(-0.71%) |
May 28, 2004 | 3.935 | 4.170 | 3.790 | 3.980 | 18,971 | -0.04(-0.90%) |
May 27, 2004 | 3.998 | 4.089 | 3.998 | 4.016 | 10,258 | -0.01(-0.23%) |
May 26, 2004 | 3.953 | 4.107 | 3.944 | 4.025 | 20,957 | +0.02(+0.45%) |
May 25, 2004 | 4.243 | 4.325 | 3.744 | 4.007 | 63,754 | -0.12(-2.86%) |
May 24, 2004 | 4.343 | 4.343 | 3.853 | 4.125 | 26,362 | -0.08(-1.94%) |
May 21, 2004 | 4.334 | 4.388 | 4.170 | 4.207 | 15,442 | +0.05(+1.09%) |
May 20, 2004 | 4.352 | 4.388 | 3.944 | 4.161 | 47,319 | -0.18(-4.18%) |
May 19, 2004 | 4.080 | 4.433 | 3.871 | 4.343 | 97,175 | +0.26(+6.44%) |
May 18, 2004 | 3.898 | 4.279 | 3.781 | 4.080 | 148,245 | +0.66(+19.36%) |
May 17, 2004 | 4.062 | 4.488 | 3.418 | 3.418 | 287,666 | -0.48(-12.33%) |
May 14, 2004 | 4.134 | 4.143 | 3.835 | 3.898 | 49,966 | -0.38(-8.90%) |
May 13, 2004 | 3.826 | 4.279 | 3.645 | 4.279 | 55,150 | +0.29(+7.27%) |
May 12, 2004 | 4.134 | 4.143 | 3.907 | 3.989 | 36,178 | -0.15(-3.51%) |
May 11, 2004 | 4.053 | 4.170 | 3.808 | 4.134 | 45,333 | -0.04(-0.87%) |
May 10, 2004 | 4.406 | 4.433 | 3.898 | 4.170 | 43,679 | -0.27(-6.12%) |
May 07, 2004 | 4.742 | 4.742 | 4.442 | 4.442 | 23,935 | -0.18(-3.92%) |
May 06, 2004 | 4.714 | 4.742 | 4.533 | 4.624 | 19,302 | +0.12(+2.62%) |
May 05, 2004 | 4.515 | 4.615 | 4.506 | 4.506 | 25,369 | +0.12(+2.66%) |
May 04, 2004 | 4.814 | 4.832 | 4.379 | 4.389 | 102,028 | -0.46(-9.51%) |