Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.945 | 4.021 | 3.905 | 3.934 | 43,660 | -0.05(-1.21%) |
Jul 29, 2004 | 4.108 | 4.118 | 3.934 | 3.982 | 74,387 | -0.06(-1.44%) |
Jul 28, 2004 | 4.060 | 4.089 | 3.895 | 4.040 | 213,438 | -0.04(-0.95%) |
Jul 27, 2004 | 4.108 | 4.156 | 4.040 | 4.079 | 451,397 | -0.03(-0.71%) |
Jul 26, 2004 | 4.118 | 4.156 | 4.089 | 4.108 | 94,355 | -0.01(-0.23%) |
Jul 23, 2004 | 4.127 | 4.166 | 4.108 | 4.118 | 51,316 | -0.01(-0.23%) |
Jul 22, 2004 | 4.301 | 4.301 | 4.079 | 4.127 | 145,361 | +0.01(+0.23%) |
Jul 21, 2004 | 4.224 | 4.224 | 4.069 | 4.118 | 50,592 | -0.03(-0.70%) |
Jul 20, 2004 | 4.079 | 4.205 | 4.060 | 4.147 | 73,767 | +0.09(+2.12%) |
Jul 19, 2004 | 4.021 | 4.137 | 3.934 | 4.061 | 55,971 | +0.05(+1.23%) |
Jul 16, 2004 | 4.089 | 4.098 | 3.963 | 4.011 | 135,326 | -0.05(-1.19%) |
Jul 15, 2004 | 4.485 | 4.485 | 3.982 | 4.060 | 396,045 | -0.53(-11.58%) |
Jul 14, 2004 | 4.581 | 4.688 | 4.533 | 4.591 | 87,216 | -0.07(-1.45%) |
Jul 13, 2004 | 4.620 | 4.668 | 4.543 | 4.659 | 122,703 | +0.07(+1.47%) |
Jul 12, 2004 | 4.514 | 4.688 | 4.514 | 4.591 | 89,700 | +0.00(+0.00%) |
Jul 09, 2004 | 4.572 | 4.639 | 4.407 | 4.591 | 133,981 | +0.07(+1.50%) |
Jul 08, 2004 | 4.591 | 4.591 | 4.417 | 4.523 | 87,113 | -0.09(-1.89%) |
Jul 07, 2004 | 4.620 | 4.717 | 4.543 | 4.610 | 105,425 | -0.01(-0.21%) |
Jul 06, 2004 | 4.533 | 4.775 | 4.533 | 4.620 | 123,428 | +0.00(+0.00%) |
Jul 02, 2004 | 4.533 | 4.639 | 4.485 | 4.620 | 32,072 | +0.08(+1.70%) |
Jul 01, 2004 | 4.668 | 4.736 | 4.446 | 4.543 | 279,859 | -0.16(-3.49%) |
Jun 30, 2004 | 4.775 | 4.871 | 4.630 | 4.707 | 337,280 | +0.02(+0.41%) |
Jun 29, 2004 | 4.534 | 4.862 | 4.534 | 4.688 | 148,672 | +0.14(+2.97%) |
Jun 28, 2004 | 4.485 | 4.601 | 4.446 | 4.552 | 53,488 | +0.09(+1.95%) |
Jun 25, 2004 | 4.543 | 4.688 | 4.446 | 4.465 | 209,403 | -0.04(-0.86%) |
Jun 24, 2004 | 4.639 | 4.707 | 4.485 | 4.504 | 50,592 | -0.14(-2.92%) |
Jun 23, 2004 | 4.572 | 4.688 | 4.572 | 4.639 | 45,936 | -0.01(-0.21%) |
Jun 22, 2004 | 4.639 | 4.718 | 4.581 | 4.649 | 105,943 | -0.04(-0.82%) |
Jun 21, 2004 | 4.610 | 4.707 | 4.610 | 4.688 | 38,901 | +0.07(+1.46%) |
Jun 18, 2004 | 4.417 | 4.649 | 4.369 | 4.620 | 210,851 | +0.12(+2.57%) |
Jun 17, 2004 | 4.717 | 4.717 | 4.292 | 4.504 | 252,546 | -0.23(-4.90%) |
Jun 16, 2004 | 4.891 | 4.891 | 4.630 | 4.736 | 182,814 | +0.01(+0.20%) |
Jun 15, 2004 | 4.644 | 4.862 | 4.639 | 4.726 | 43,867 | +0.04(+0.82%) |
Jun 14, 2004 | 4.871 | 4.871 | 4.572 | 4.688 | 186,538 | -0.24(-4.90%) |
Jun 10, 2004 | 4.871 | 4.949 | 4.794 | 4.929 | 105,115 | +0.03(+0.59%) |
Jun 09, 2004 | 4.804 | 5.007 | 4.804 | 4.900 | 156,121 | +0.06(+1.20%) |
Jun 08, 2004 | 4.765 | 4.968 | 4.765 | 4.842 | 61,662 | -0.05(-0.99%) |
Jun 07, 2004 | 4.688 | 4.987 | 4.688 | 4.891 | 40,970 | +0.15(+3.27%) |
Jun 04, 2004 | 4.765 | 4.871 | 4.688 | 4.736 | 52,350 | +0.04(+0.82%) |
Jun 03, 2004 | 4.881 | 4.968 | 4.697 | 4.697 | 78,733 | -0.06(-1.22%) |
Jun 02, 2004 | 4.929 | 5.094 | 4.717 | 4.755 | 102,218 | +0.08(+1.65%) |
Jun 01, 2004 | 4.794 | 4.794 | 4.581 | 4.678 | 128,290 | +0.08(+1.68%) |
May 28, 2004 | 4.601 | 4.813 | 4.572 | 4.601 | 246,235 | -0.04(-0.83%) |
May 27, 2004 | 4.591 | 4.755 | 4.543 | 4.639 | 151,776 | +0.06(+1.27%) |
May 26, 2004 | 4.707 | 4.891 | 4.581 | 4.581 | 125,290 | -0.21(-4.44%) |
May 25, 2004 | 4.707 | 4.871 | 4.678 | 4.794 | 168,433 | +0.01(+0.20%) |
May 24, 2004 | 4.833 | 4.842 | 4.717 | 4.784 | 126,221 | -0.05(-1.00%) |
May 21, 2004 | 4.784 | 4.871 | 4.784 | 4.833 | 102,115 | +0.10(+2.04%) |
May 20, 2004 | 4.833 | 4.920 | 4.668 | 4.736 | 173,709 | -0.09(-1.80%) |
May 19, 2004 | 5.094 | 5.132 | 4.707 | 4.823 | 139,878 | -0.26(-5.13%) |
May 18, 2004 | 5.037 | 5.132 | 4.958 | 5.084 | 27,106 | -0.01(-0.19%) |
May 17, 2004 | 5.045 | 5.210 | 4.958 | 5.094 | 115,978 | +0.01(+0.19%) |
May 14, 2004 | 5.142 | 5.210 | 5.045 | 5.084 | 69,732 | -0.01(-0.19%) |
May 13, 2004 | 5.016 | 5.200 | 4.987 | 5.094 | 87,010 | +0.05(+0.96%) |
May 12, 2004 | 4.881 | 5.113 | 4.765 | 5.045 | 195,436 | +0.13(+2.55%) |
May 11, 2004 | 4.833 | 4.929 | 4.823 | 4.920 | 114,633 | +0.17(+3.67%) |
May 10, 2004 | 4.833 | 4.949 | 4.697 | 4.746 | 100,356 | -0.14(-2.79%) |
May 07, 2004 | 4.939 | 5.123 | 4.465 | 4.882 | 154,052 | -0.16(-3.24%) |
May 06, 2004 | 4.929 | 5.045 | 4.842 | 5.045 | 120,531 | +0.12(+2.35%) |
May 05, 2004 | 4.988 | 5.026 | 4.842 | 4.929 | 176,917 | -0.10(-1.92%) |
May 04, 2004 | 4.958 | 5.094 | 4.958 | 5.026 | 143,913 | +0.04(+0.78%) |