Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.709 | 4.709 | 4.577 | 4.671 | 1,018,520 | -0.07(-1.42%) |
Jul 29, 2004 | 4.561 | 4.765 | 4.552 | 4.738 | 1,279,394 | +0.23(+5.18%) |
Jul 28, 2004 | 4.563 | 4.563 | 4.431 | 4.505 | 1,160,328 | -0.06(-1.37%) |
Jul 27, 2004 | 4.550 | 4.590 | 4.489 | 4.568 | 1,577,726 | +0.02(+0.34%) |
Jul 26, 2004 | 4.581 | 4.599 | 4.492 | 4.552 | 1,289,650 | +0.01(+0.15%) |
Jul 23, 2004 | 4.617 | 4.687 | 4.541 | 4.545 | 1,351,635 | -0.06(-1.36%) |
Jul 22, 2004 | 4.566 | 4.759 | 4.420 | 4.608 | 2,581,085 | +0.05(+1.03%) |
Jul 21, 2004 | 4.824 | 4.837 | 4.552 | 4.561 | 2,263,131 | -0.22(-4.64%) |
Jul 20, 2004 | 4.525 | 4.806 | 4.507 | 4.783 | 1,596,901 | +0.27(+5.91%) |
Jul 19, 2004 | 4.507 | 4.611 | 4.451 | 4.516 | 1,569,699 | +0.07(+1.46%) |
Jul 16, 2004 | 4.716 | 4.716 | 4.436 | 4.451 | 1,461,782 | -0.27(-5.70%) |
Jul 15, 2004 | 4.709 | 4.765 | 4.642 | 4.720 | 925,319 | +0.04(+0.81%) |
Jul 14, 2004 | 4.709 | 4.741 | 4.577 | 4.682 | 2,310,401 | -0.05(-1.09%) |
Jul 13, 2004 | 4.958 | 4.960 | 4.727 | 4.734 | 1,257,097 | -0.23(-4.70%) |
Jul 12, 2004 | 4.884 | 5.052 | 4.866 | 4.967 | 1,010,047 | +0.10(+2.07%) |
Jul 09, 2004 | 4.911 | 4.954 | 4.828 | 4.866 | 1,170,585 | -0.01(-0.23%) |
Jul 08, 2004 | 5.068 | 5.088 | 4.877 | 4.877 | 1,432,796 | -0.23(-4.48%) |
Jul 07, 2004 | 5.162 | 5.252 | 5.081 | 5.106 | 1,109,937 | -0.07(-1.26%) |
Jul 06, 2004 | 5.178 | 5.205 | 5.048 | 5.171 | 1,443,944 | -0.01(-0.13%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.135 | 5.178 | 793,768 | -0.07(-1.41%) |
Jul 01, 2004 | 5.353 | 5.393 | 5.250 | 5.252 | 1,439,039 | -0.10(-1.89%) |
Jun 30, 2004 | 5.292 | 5.355 | 5.270 | 5.353 | 1,266,907 | +0.06(+1.14%) |
Jun 29, 2004 | 5.281 | 5.377 | 5.247 | 5.292 | 1,348,960 | +0.01(+0.17%) |
Jun 28, 2004 | 5.265 | 5.359 | 5.180 | 5.283 | 1,507,268 | +0.12(+2.39%) |
Jun 25, 2004 | 5.124 | 5.169 | 5.097 | 5.160 | 796,444 | +0.06(+1.14%) |
Jun 24, 2004 | 5.144 | 5.167 | 5.068 | 5.102 | 1,337,365 | -0.04(-0.83%) |
Jun 23, 2004 | 5.057 | 5.146 | 4.989 | 5.144 | 1,178,612 | +0.12(+2.32%) |
Jun 22, 2004 | 5.102 | 5.108 | 4.992 | 5.028 | 1,208,936 | -0.08(-1.54%) |
Jun 21, 2004 | 5.034 | 5.129 | 4.958 | 5.106 | 1,374,824 | +0.05(+1.07%) |
Jun 18, 2004 | 4.954 | 5.084 | 4.936 | 5.052 | 1,065,790 | +0.10(+1.99%) |
Jun 17, 2004 | 4.963 | 4.974 | 4.880 | 4.954 | 721,080 | -0.01(-0.18%) |
Jun 16, 2004 | 4.942 | 5.034 | 4.880 | 4.963 | 1,070,249 | +0.02(+0.41%) |
Jun 15, 2004 | 4.902 | 4.983 | 4.857 | 4.942 | 1,568,807 | +0.04(+0.87%) |
Jun 14, 2004 | 4.889 | 4.956 | 4.844 | 4.900 | 1,270,475 | +0.01(+0.18%) |
Jun 10, 2004 | 5.046 | 5.046 | 4.880 | 4.891 | 2,219,429 | -0.15(-3.07%) |
Jun 09, 2004 | 5.068 | 5.214 | 5.023 | 5.046 | 2,332,698 | +0.00(+0.04%) |
Jun 08, 2004 | 4.907 | 5.135 | 4.900 | 5.043 | 3,047,535 | +0.15(+3.17%) |
Jun 07, 2004 | 4.765 | 4.893 | 4.765 | 4.889 | 2,621,219 | +0.17(+3.56%) |
Jun 04, 2004 | 4.664 | 4.732 | 4.563 | 4.720 | 1,754,763 | +0.17(+3.64%) |
Jun 03, 2004 | 4.687 | 4.698 | 4.541 | 4.554 | 1,572,374 | -0.14(-3.05%) |
Jun 02, 2004 | 4.631 | 4.732 | 4.539 | 4.698 | 1,624,549 | +0.12(+2.70%) |
Jun 01, 2004 | 4.619 | 4.619 | 4.507 | 4.575 | 1,377,946 | -0.04(-0.97%) |
May 28, 2004 | 4.676 | 4.727 | 4.615 | 4.619 | 746,944 | -0.06(-1.29%) |
May 27, 2004 | 4.705 | 4.779 | 4.642 | 4.680 | 942,711 | +0.00(+0.10%) |
May 26, 2004 | 4.678 | 4.698 | 4.644 | 4.676 | 865,564 | +0.00(+0.00%) |
May 25, 2004 | 4.597 | 4.709 | 4.521 | 4.676 | 2,361,237 | +0.08(+1.76%) |
May 24, 2004 | 4.608 | 4.709 | 4.519 | 4.595 | 2,313,968 | +0.04(+0.94%) |
May 21, 2004 | 4.541 | 4.615 | 4.498 | 4.552 | 1,858,666 | +0.04(+0.89%) |
May 20, 2004 | 4.545 | 4.579 | 4.451 | 4.512 | 1,281,623 | -0.03(-0.74%) |
May 19, 2004 | 4.474 | 4.619 | 4.469 | 4.545 | 4,035,286 | +0.10(+2.17%) |
May 18, 2004 | 4.440 | 4.519 | 4.384 | 4.449 | 1,869,369 | +0.07(+1.48%) |
May 17, 2004 | 4.418 | 4.456 | 4.319 | 4.384 | 1,715,520 | -0.07(-1.61%) |
May 14, 2004 | 4.550 | 4.584 | 4.442 | 4.456 | 1,434,134 | -0.08(-1.73%) |
May 13, 2004 | 4.552 | 4.631 | 4.503 | 4.534 | 1,711,953 | -0.01(-0.20%) |
May 12, 2004 | 4.489 | 4.593 | 4.409 | 4.543 | 3,489,013 | +0.04(+0.90%) |
May 11, 2004 | 4.487 | 4.606 | 4.471 | 4.503 | 2,251,091 | +0.02(+0.40%) |
May 10, 2004 | 4.590 | 4.593 | 4.451 | 4.485 | 3,213,870 | -0.10(-2.25%) |
May 07, 2004 | 4.707 | 4.752 | 4.584 | 4.588 | 2,845,971 | -0.12(-2.52%) |
May 06, 2004 | 4.945 | 4.945 | 4.676 | 4.707 | 4,903,080 | -0.25(-5.02%) |
May 05, 2004 | 4.978 | 5.019 | 4.904 | 4.956 | 1,603,144 | +0.06(+1.24%) |
May 04, 2004 | 4.931 | 4.978 | 4.776 | 4.895 | 1,333,352 | -0.01(-0.23%) |