Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.605 | 4.657 | 4.594 | 4.653 | 636,877 | +0.08(+1.82%) |
Jul 29, 2004 | 4.553 | 4.636 | 4.553 | 4.569 | 433,404 | +0.02(+0.37%) |
Jul 28, 2004 | 4.578 | 4.592 | 4.532 | 4.553 | 209,727 | -0.04(-0.77%) |
Jul 27, 2004 | 4.586 | 4.588 | 4.522 | 4.588 | 223,676 | -0.01(-0.23%) |
Jul 26, 2004 | 4.586 | 4.688 | 4.576 | 4.599 | 637,358 | +0.06(+1.42%) |
Jul 23, 2004 | 4.530 | 4.574 | 4.503 | 4.534 | 285,729 | -0.07(-1.49%) |
Jul 22, 2004 | 4.594 | 4.615 | 4.576 | 4.603 | 458,898 | -0.00(-0.04%) |
Jul 21, 2004 | 4.553 | 4.675 | 4.553 | 4.605 | 1,055,851 | +0.09(+2.07%) |
Jul 20, 2004 | 4.447 | 4.511 | 4.430 | 4.511 | 293,425 | +0.04(+0.84%) |
Jul 19, 2004 | 4.459 | 4.497 | 4.438 | 4.474 | 301,122 | +0.07(+1.51%) |
Jul 16, 2004 | 4.407 | 4.457 | 4.384 | 4.407 | 677,284 | +0.02(+0.38%) |
Jul 15, 2004 | 4.386 | 4.459 | 4.374 | 4.391 | 429,555 | +0.01(+0.14%) |
Jul 14, 2004 | 4.366 | 4.405 | 4.328 | 4.384 | 792,249 | -0.02(-0.52%) |
Jul 13, 2004 | 4.443 | 4.443 | 4.397 | 4.407 | 1,053,446 | -0.04(-0.98%) |
Jul 12, 2004 | 4.482 | 4.522 | 4.451 | 4.451 | 386,263 | -0.02(-0.46%) |
Jul 09, 2004 | 4.470 | 4.532 | 4.470 | 4.472 | 593,585 | +0.07(+1.65%) |
Jul 08, 2004 | 4.522 | 4.522 | 4.399 | 4.399 | 538,748 | -0.13(-2.80%) |
Jul 07, 2004 | 4.472 | 4.532 | 4.472 | 4.526 | 1,097,700 | +0.06(+1.44%) |
Jul 06, 2004 | 4.457 | 4.507 | 4.445 | 4.461 | 377,605 | +0.02(+0.52%) |
Jul 02, 2004 | 4.511 | 4.511 | 4.438 | 4.438 | 601,281 | -0.03(-0.70%) |
Jul 01, 2004 | 4.499 | 4.532 | 4.428 | 4.470 | 920,201 | +0.00(+0.09%) |
Jun 30, 2004 | 4.482 | 4.482 | 4.411 | 4.465 | 818,224 | -0.02(-0.42%) |
Jun 29, 2004 | 4.480 | 4.499 | 4.472 | 4.484 | 283,324 | +0.00(+0.09%) |
Jun 28, 2004 | 4.497 | 4.532 | 4.480 | 4.480 | 387,225 | +0.04(+0.80%) |
Jun 25, 2004 | 4.465 | 4.465 | 4.434 | 4.445 | 680,651 | -0.01(-0.33%) |
Jun 24, 2004 | 4.449 | 4.470 | 4.449 | 4.459 | 1,230,463 | +0.01(+0.28%) |
Jun 23, 2004 | 4.515 | 4.536 | 4.407 | 4.447 | 910,581 | -0.07(-1.47%) |
Jun 22, 2004 | 4.507 | 4.524 | 4.468 | 4.513 | 209,246 | +0.00(+0.05%) |
Jun 21, 2004 | 4.490 | 4.522 | 4.441 | 4.511 | 531,533 | -0.01(-0.28%) |
Jun 18, 2004 | 4.567 | 4.567 | 4.490 | 4.524 | 348,262 | -0.06(-1.36%) |
Jun 17, 2004 | 4.590 | 4.605 | 4.574 | 4.586 | 338,642 | +0.06(+1.24%) |
Jun 16, 2004 | 4.650 | 4.655 | 4.490 | 4.530 | 472,367 | -0.10(-2.20%) |
Jun 15, 2004 | 4.468 | 4.632 | 4.428 | 4.632 | 879,795 | +0.23(+5.24%) |
Jun 14, 2004 | 4.449 | 4.488 | 4.366 | 4.401 | 977,443 | -0.23(-4.94%) |
Jun 10, 2004 | 4.596 | 4.655 | 4.555 | 4.630 | 251,576 | +0.02(+0.54%) |
Jun 09, 2004 | 4.756 | 4.769 | 4.588 | 4.605 | 812,933 | -0.09(-1.99%) |
Jun 08, 2004 | 4.740 | 4.740 | 4.667 | 4.698 | 705,664 | +0.01(+0.31%) |
Jun 07, 2004 | 4.468 | 4.715 | 4.468 | 4.684 | 1,102,510 | +0.26(+5.82%) |
Jun 04, 2004 | 4.389 | 4.436 | 4.366 | 4.426 | 895,188 | +0.10(+2.31%) |
Jun 03, 2004 | 4.324 | 4.386 | 4.272 | 4.326 | 710,955 | -0.09(-2.07%) |
Jun 02, 2004 | 4.384 | 4.420 | 4.374 | 4.418 | 899,998 | +0.10(+2.36%) |
Jun 01, 2004 | 4.324 | 4.353 | 4.295 | 4.316 | 1,519,078 | +0.01(+0.24%) |
May 28, 2004 | 4.428 | 4.428 | 4.266 | 4.305 | 1,645,588 | -0.24(-5.22%) |
May 27, 2004 | 4.578 | 4.646 | 4.540 | 4.542 | 1,618,651 | -0.03(-0.73%) |
May 26, 2004 | 4.594 | 4.605 | 4.532 | 4.576 | 866,808 | -0.03(-0.63%) |
May 25, 2004 | 4.492 | 4.615 | 4.455 | 4.605 | 4,577,920 | +0.02(+0.45%) |
May 24, 2004 | 4.682 | 4.763 | 4.578 | 4.584 | 2,860,659 | +0.07(+1.52%) |
May 21, 2004 | 4.574 | 4.657 | 4.472 | 4.515 | 872,580 | +0.06(+1.40%) |
May 20, 2004 | 4.580 | 4.582 | 4.432 | 4.453 | 1,610,473 | -0.19(-4.12%) |
May 19, 2004 | 4.636 | 4.781 | 4.630 | 4.644 | 2,323,353 | +0.09(+1.87%) |
May 18, 2004 | 4.449 | 4.673 | 4.438 | 4.559 | 4,625,542 | +0.49(+12.17%) |
May 17, 2004 | 3.842 | 4.214 | 3.836 | 4.064 | 6,966,212 | -0.28(-6.46%) |
May 14, 2004 | 4.418 | 4.574 | 4.158 | 4.345 | 7,916,719 | -0.53(-10.80%) |
May 13, 2004 | 4.736 | 5.145 | 4.736 | 4.871 | 2,026,079 | +0.18(+3.76%) |
May 12, 2004 | 4.636 | 4.740 | 4.594 | 4.694 | 1,670,120 | +0.14(+3.06%) |
May 11, 2004 | 4.476 | 4.675 | 4.438 | 4.555 | 2,119,879 | -0.02(-0.41%) |
May 10, 2004 | 4.781 | 4.784 | 4.503 | 4.574 | 3,614,426 | -0.46(-9.05%) |
May 07, 2004 | 5.239 | 5.239 | 4.989 | 5.029 | 854,782 | -0.21(-4.01%) |
May 06, 2004 | 5.405 | 5.445 | 5.224 | 5.239 | 963,013 | -0.17(-3.08%) |
May 05, 2004 | 5.374 | 5.405 | 5.295 | 5.405 | 656,599 | +0.11(+2.16%) |
May 04, 2004 | 5.052 | 5.309 | 5.052 | 5.291 | 1,121,751 | +0.34(+6.89%) |