Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.604 | 4.638 | 4.546 | 4.585 | 12,040 | +0.00(+0.00%) |
Jul 29, 2004 | 4.585 | 4.634 | 4.531 | 4.585 | 31,148 | +0.02(+0.42%) |
Jul 28, 2004 | 4.585 | 4.588 | 4.527 | 4.565 | 4,973 | -0.03(-0.75%) |
Jul 27, 2004 | 4.505 | 4.661 | 4.505 | 4.600 | 11,516 | +0.02(+0.33%) |
Jul 26, 2004 | 4.676 | 4.718 | 4.504 | 4.585 | 31,409 | +0.10(+2.13%) |
Jul 23, 2004 | 4.489 | 4.512 | 4.455 | 4.489 | 30,624 | -0.00(-0.09%) |
Jul 22, 2004 | 4.470 | 4.493 | 4.470 | 4.493 | 25,651 | +0.00(+0.09%) |
Jul 21, 2004 | 4.489 | 4.489 | 4.458 | 4.489 | 23,557 | +0.00(+0.00%) |
Jul 20, 2004 | 4.527 | 4.546 | 4.489 | 4.489 | 10,731 | -0.00(-0.09%) |
Jul 19, 2004 | 4.539 | 4.546 | 4.493 | 4.493 | 14,134 | -0.02(-0.42%) |
Jul 16, 2004 | 4.531 | 4.565 | 4.466 | 4.512 | 12,825 | -0.05(-1.09%) |
Jul 15, 2004 | 4.497 | 4.565 | 4.497 | 4.562 | 10,731 | +0.02(+0.42%) |
Jul 14, 2004 | 4.569 | 4.577 | 4.416 | 4.543 | 30,101 | -0.04(-0.83%) |
Jul 13, 2004 | 4.509 | 4.661 | 4.509 | 4.581 | 84,544 | +0.03(+0.76%) |
Jul 12, 2004 | 4.562 | 4.565 | 4.470 | 4.546 | 14,919 | +0.00(+0.08%) |
Jul 09, 2004 | 4.543 | 4.546 | 4.493 | 4.543 | 6,281 | +0.03(+0.68%) |
Jul 08, 2004 | 4.585 | 4.585 | 4.481 | 4.512 | 17,275 | -0.04(-0.92%) |
Jul 07, 2004 | 4.546 | 4.596 | 4.546 | 4.554 | 2,879 | -0.03(-0.67%) |
Jul 06, 2004 | 4.581 | 4.585 | 4.569 | 4.585 | 7,328 | +0.00(+0.08%) |
Jul 02, 2004 | 4.581 | 4.581 | 4.581 | 4.581 | 8,375 | +0.00(+0.00%) |
Jul 01, 2004 | 4.581 | 4.585 | 4.508 | 4.581 | 16,751 | +0.00(+0.08%) |
Jun 30, 2004 | 4.573 | 4.585 | 4.489 | 4.577 | 17,798 | +0.03(+0.67%) |
Jun 29, 2004 | 4.520 | 4.562 | 4.512 | 4.546 | 31,148 | +0.01(+0.17%) |
Jun 28, 2004 | 4.508 | 4.539 | 4.508 | 4.539 | 6,543 | +0.01(+0.25%) |
Jun 25, 2004 | 4.512 | 4.527 | 4.512 | 4.527 | 16,751 | +0.02(+0.34%) |
Jun 24, 2004 | 4.527 | 4.531 | 4.512 | 4.512 | 3,926 | -0.07(-1.50%) |
Jun 23, 2004 | 4.585 | 4.585 | 4.527 | 4.581 | 6,805 | +0.05(+1.18%) |
Jun 22, 2004 | 4.581 | 4.585 | 4.527 | 4.527 | 12,825 | -0.05(-1.00%) |
Jun 21, 2004 | 4.565 | 4.577 | 4.554 | 4.573 | 12,825 | -0.02(-0.34%) |
Jun 18, 2004 | 4.589 | 4.589 | 4.589 | 4.589 | 261 | +0.02(+0.34%) |
Jun 17, 2004 | 4.638 | 4.638 | 4.573 | 4.573 | 14,134 | -0.03(-0.75%) |
Jun 16, 2004 | 4.527 | 4.607 | 4.527 | 4.607 | 27,483 | +0.06(+1.26%) |
Jun 15, 2004 | 4.581 | 4.585 | 4.531 | 4.550 | 20,678 | -0.03(-0.67%) |
Jun 14, 2004 | 4.565 | 4.585 | 4.539 | 4.581 | 45,282 | -0.00(-0.08%) |
Jun 10, 2004 | 4.546 | 4.623 | 4.546 | 4.585 | 34,812 | -0.00(-0.08%) |
Jun 09, 2004 | 4.565 | 4.588 | 4.565 | 4.588 | 21,986 | -0.02(-0.33%) |
Jun 08, 2004 | 4.585 | 4.623 | 4.546 | 4.604 | 85,853 | +0.01(+0.32%) |
Jun 07, 2004 | 4.550 | 4.589 | 4.550 | 4.589 | 12,302 | +0.00(+0.09%) |
Jun 04, 2004 | 4.585 | 4.585 | 4.585 | 4.585 | 785 | -0.00(-0.08%) |
Jun 03, 2004 | 4.585 | 4.596 | 4.573 | 4.588 | 45,544 | +0.00(+0.08%) |
Jun 02, 2004 | 4.585 | 4.600 | 4.546 | 4.585 | 25,913 | -0.00(-0.08%) |
Jun 01, 2004 | 4.585 | 4.604 | 4.585 | 4.588 | 10,731 | -0.01(-0.25%) |
May 28, 2004 | 4.585 | 4.600 | 4.585 | 4.600 | 31,671 | +0.01(+0.17%) |
May 27, 2004 | 4.569 | 4.600 | 4.569 | 4.592 | 10,993 | +0.00(+0.00%) |
May 26, 2004 | 4.623 | 4.623 | 4.565 | 4.592 | 19,631 | +0.01(+0.17%) |
May 25, 2004 | 4.585 | 4.585 | 4.569 | 4.585 | 36,121 | -0.01(-0.17%) |
May 24, 2004 | 4.585 | 4.596 | 4.573 | 4.592 | 18,584 | +0.00(+0.08%) |
May 21, 2004 | 4.623 | 4.623 | 4.585 | 4.588 | 2,879 | +0.00(+0.08%) |
May 20, 2004 | 4.600 | 4.600 | 4.585 | 4.585 | 7,852 | -0.00(-0.08%) |
May 19, 2004 | 4.604 | 4.604 | 4.588 | 4.588 | 785 | -0.00(-0.01%) |
May 18, 2004 | 4.551 | 4.596 | 4.551 | 4.589 | 4,711 | -0.01(-0.24%) |
May 17, 2004 | 4.546 | 4.600 | 4.546 | 4.600 | 6,281 | +0.02(+0.33%) |
May 14, 2004 | 4.585 | 4.596 | 4.585 | 4.585 | 12,302 | -0.01(-0.32%) |
May 13, 2004 | 4.588 | 4.603 | 4.585 | 4.599 | 3,140 | +0.01(+0.33%) |
May 12, 2004 | 4.611 | 4.611 | 4.577 | 4.585 | 13,349 | -0.03(-0.57%) |
May 11, 2004 | 4.577 | 4.726 | 4.577 | 4.611 | 57,846 | +0.04(+0.91%) |
May 10, 2004 | 4.558 | 4.585 | 4.436 | 4.569 | 20,678 | +0.01(+0.24%) |
May 07, 2004 | 4.554 | 4.600 | 4.554 | 4.558 | 5,758 | -0.04(-0.91%) |
May 06, 2004 | 4.550 | 4.600 | 4.550 | 4.600 | 9,161 | -0.00(-0.08%) |
May 05, 2004 | 4.585 | 4.604 | 4.565 | 4.604 | 4,187 | +0.01(+0.25%) |
May 04, 2004 | 4.604 | 4.604 | 4.581 | 4.592 | 6,543 | +0.01(+0.17%) |