Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.948 | 4.024 | 3.908 | 3.937 | 43,624 | -0.05(-1.21%) |
Jul 29, 2004 | 4.111 | 4.121 | 3.937 | 3.986 | 74,326 | -0.06(-1.44%) |
Jul 28, 2004 | 4.063 | 4.092 | 3.898 | 4.044 | 213,262 | -0.04(-0.95%) |
Jul 27, 2004 | 4.111 | 4.160 | 4.044 | 4.082 | 451,024 | -0.03(-0.71%) |
Jul 26, 2004 | 4.121 | 4.160 | 4.092 | 4.111 | 94,277 | -0.01(-0.23%) |
Jul 23, 2004 | 4.131 | 4.169 | 4.111 | 4.121 | 51,273 | -0.01(-0.23%) |
Jul 22, 2004 | 4.305 | 4.305 | 4.082 | 4.131 | 145,241 | +0.01(+0.23%) |
Jul 21, 2004 | 4.227 | 4.227 | 4.073 | 4.121 | 50,550 | -0.03(-0.70%) |
Jul 20, 2004 | 4.082 | 4.208 | 4.063 | 4.150 | 73,706 | +0.09(+2.12%) |
Jul 19, 2004 | 4.024 | 4.140 | 3.937 | 4.064 | 55,925 | +0.05(+1.23%) |
Jul 16, 2004 | 4.092 | 4.102 | 3.966 | 4.015 | 135,214 | -0.05(-1.19%) |
Jul 15, 2004 | 4.489 | 4.489 | 3.986 | 4.063 | 395,718 | -0.53(-11.58%) |
Jul 14, 2004 | 4.585 | 4.692 | 4.537 | 4.595 | 87,144 | -0.07(-1.45%) |
Jul 13, 2004 | 4.624 | 4.672 | 4.547 | 4.663 | 122,602 | +0.07(+1.47%) |
Jul 12, 2004 | 4.518 | 4.692 | 4.518 | 4.595 | 89,625 | +0.00(+0.00%) |
Jul 09, 2004 | 4.576 | 4.643 | 4.411 | 4.595 | 133,870 | +0.07(+1.50%) |
Jul 08, 2004 | 4.595 | 4.595 | 4.421 | 4.527 | 87,041 | -0.09(-1.89%) |
Jul 07, 2004 | 4.624 | 4.721 | 4.547 | 4.614 | 105,338 | -0.01(-0.21%) |
Jul 06, 2004 | 4.537 | 4.779 | 4.537 | 4.624 | 123,326 | +0.00(+0.00%) |
Jul 02, 2004 | 4.537 | 4.643 | 4.489 | 4.624 | 32,046 | +0.08(+1.70%) |
Jul 01, 2004 | 4.672 | 4.740 | 4.450 | 4.547 | 279,628 | -0.16(-3.49%) |
Jun 30, 2004 | 4.779 | 4.875 | 4.634 | 4.711 | 337,001 | +0.02(+0.41%) |
Jun 29, 2004 | 4.538 | 4.866 | 4.538 | 4.692 | 148,549 | +0.14(+2.97%) |
Jun 28, 2004 | 4.489 | 4.605 | 4.450 | 4.556 | 53,444 | +0.09(+1.95%) |
Jun 25, 2004 | 4.547 | 4.692 | 4.450 | 4.469 | 209,230 | -0.04(-0.86%) |
Jun 24, 2004 | 4.643 | 4.711 | 4.489 | 4.508 | 50,550 | -0.14(-2.92%) |
Jun 23, 2004 | 4.576 | 4.692 | 4.576 | 4.643 | 45,898 | -0.01(-0.21%) |
Jun 22, 2004 | 4.643 | 4.722 | 4.585 | 4.653 | 105,855 | -0.04(-0.82%) |
Jun 21, 2004 | 4.614 | 4.711 | 4.614 | 4.692 | 38,868 | +0.07(+1.46%) |
Jun 18, 2004 | 4.421 | 4.653 | 4.372 | 4.624 | 210,677 | +0.12(+2.58%) |
Jun 17, 2004 | 4.721 | 4.721 | 4.295 | 4.508 | 252,337 | -0.23(-4.90%) |
Jun 16, 2004 | 4.895 | 4.895 | 4.634 | 4.740 | 182,663 | +0.01(+0.20%) |
Jun 15, 2004 | 4.648 | 4.866 | 4.643 | 4.730 | 43,830 | +0.04(+0.82%) |
Jun 14, 2004 | 4.875 | 4.875 | 4.576 | 4.692 | 186,384 | -0.24(-4.90%) |
Jun 10, 2004 | 4.875 | 4.953 | 4.798 | 4.934 | 105,028 | +0.03(+0.59%) |
Jun 09, 2004 | 4.808 | 5.011 | 4.808 | 4.904 | 155,992 | +0.06(+1.20%) |
Jun 08, 2004 | 4.769 | 4.972 | 4.769 | 4.846 | 61,611 | -0.05(-0.99%) |
Jun 07, 2004 | 4.692 | 4.992 | 4.692 | 4.895 | 40,936 | +0.15(+3.27%) |
Jun 04, 2004 | 4.769 | 4.875 | 4.692 | 4.740 | 52,307 | +0.04(+0.82%) |
Jun 03, 2004 | 4.885 | 4.972 | 4.701 | 4.701 | 78,668 | -0.06(-1.22%) |
Jun 02, 2004 | 4.934 | 5.098 | 4.721 | 4.759 | 102,134 | +0.08(+1.65%) |
Jun 01, 2004 | 4.798 | 4.798 | 4.585 | 4.682 | 128,184 | +0.08(+1.68%) |
May 28, 2004 | 4.605 | 4.817 | 4.576 | 4.605 | 246,031 | -0.04(-0.83%) |
May 27, 2004 | 4.595 | 4.759 | 4.547 | 4.643 | 151,650 | +0.06(+1.27%) |
May 26, 2004 | 4.711 | 4.895 | 4.585 | 4.585 | 125,186 | -0.21(-4.44%) |
May 25, 2004 | 4.711 | 4.875 | 4.682 | 4.798 | 168,294 | +0.01(+0.20%) |
May 24, 2004 | 4.837 | 4.846 | 4.721 | 4.788 | 126,117 | -0.05(-1.00%) |
May 21, 2004 | 4.788 | 4.875 | 4.788 | 4.837 | 102,030 | +0.10(+2.04%) |
May 20, 2004 | 4.837 | 4.924 | 4.672 | 4.740 | 173,566 | -0.09(-1.80%) |
May 19, 2004 | 5.098 | 5.137 | 4.711 | 4.827 | 139,762 | -0.26(-5.13%) |
May 18, 2004 | 5.041 | 5.137 | 4.963 | 5.088 | 27,084 | -0.01(-0.19%) |
May 17, 2004 | 5.050 | 5.214 | 4.963 | 5.098 | 115,883 | +0.01(+0.19%) |
May 14, 2004 | 5.146 | 5.214 | 5.050 | 5.088 | 69,674 | -0.01(-0.19%) |
May 13, 2004 | 5.021 | 5.204 | 4.992 | 5.098 | 86,938 | +0.05(+0.96%) |
May 12, 2004 | 4.885 | 5.117 | 4.769 | 5.050 | 195,274 | +0.13(+2.55%) |
May 11, 2004 | 4.837 | 4.934 | 4.827 | 4.924 | 114,539 | +0.17(+3.67%) |
May 10, 2004 | 4.837 | 4.953 | 4.701 | 4.750 | 100,273 | -0.14(-2.79%) |
May 07, 2004 | 4.943 | 5.127 | 4.469 | 4.886 | 153,925 | -0.16(-3.24%) |
May 06, 2004 | 4.934 | 5.050 | 4.846 | 5.050 | 120,431 | +0.12(+2.35%) |
May 05, 2004 | 4.993 | 5.030 | 4.846 | 4.934 | 176,770 | -0.10(-1.92%) |
May 04, 2004 | 4.963 | 5.098 | 4.963 | 5.030 | 143,794 | +0.04(+0.78%) |