Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.859 | 4.874 | 4.792 | 4.796 | 105,304 | -0.10(-2.04%) |
Jul 29, 2004 | 4.868 | 4.896 | 4.807 | 4.896 | 136,484 | +0.08(+1.69%) |
Jul 28, 2004 | 4.886 | 4.903 | 4.812 | 4.814 | 282,969 | -0.07(-1.52%) |
Jul 27, 2004 | 4.814 | 4.905 | 4.814 | 4.888 | 274,732 | +0.05(+1.05%) |
Jul 26, 2004 | 4.957 | 4.957 | 4.807 | 4.837 | 180,900 | -0.11(-2.13%) |
Jul 23, 2004 | 4.914 | 5.006 | 4.872 | 4.943 | 511,815 | -0.03(-0.66%) |
Jul 22, 2004 | 4.910 | 5.030 | 4.899 | 4.975 | 177,664 | +0.03(+0.70%) |
Jul 21, 2004 | 5.158 | 5.189 | 4.941 | 4.941 | 181,488 | -0.22(-4.22%) |
Jul 20, 2004 | 5.095 | 5.158 | 5.050 | 5.158 | 88,832 | +0.06(+1.24%) |
Jul 19, 2004 | 5.086 | 5.113 | 4.997 | 5.095 | 78,242 | +0.09(+1.85%) |
Jul 16, 2004 | 5.086 | 5.158 | 5.001 | 5.003 | 94,126 | -0.09(-1.78%) |
Jul 15, 2004 | 5.104 | 5.148 | 5.068 | 5.093 | 105,892 | +0.05(+1.04%) |
Jul 14, 2004 | 5.079 | 5.138 | 4.990 | 5.041 | 130,306 | -0.01(-0.11%) |
Jul 13, 2004 | 5.080 | 5.128 | 5.046 | 5.046 | 107,069 | -0.04(-0.71%) |
Jul 12, 2004 | 4.995 | 5.149 | 4.995 | 5.082 | 146,190 | +0.07(+1.45%) |
Jul 09, 2004 | 5.077 | 5.077 | 5.003 | 5.010 | 45,298 | -0.05(-0.97%) |
Jul 08, 2004 | 5.026 | 5.129 | 5.026 | 5.059 | 264,437 | -0.03(-0.50%) |
Jul 07, 2004 | 5.086 | 5.104 | 5.012 | 5.084 | 130,895 | +0.06(+1.23%) |
Jul 06, 2004 | 5.084 | 5.129 | 5.022 | 5.022 | 644,769 | -0.05(-1.07%) |
Jul 02, 2004 | 5.039 | 5.106 | 5.039 | 5.077 | 234,728 | +0.05(+0.90%) |
Jul 01, 2004 | 5.053 | 5.131 | 5.001 | 5.032 | 207,667 | -0.08(-1.49%) |
Jun 30, 2004 | 5.077 | 5.122 | 5.048 | 5.108 | 274,438 | +0.03(+0.61%) |
Jun 29, 2004 | 4.935 | 5.077 | 4.914 | 5.077 | 431,513 | +0.16(+3.21%) |
Jun 28, 2004 | 4.914 | 4.939 | 4.854 | 4.919 | 125,306 | -0.02(-0.40%) |
Jun 25, 2004 | 4.825 | 4.942 | 4.825 | 4.939 | 546,818 | +0.06(+1.23%) |
Jun 24, 2004 | 4.896 | 4.914 | 4.839 | 4.879 | 72,948 | +0.02(+0.45%) |
Jun 23, 2004 | 4.848 | 4.888 | 4.807 | 4.857 | 235,023 | +0.01(+0.15%) |
Jun 22, 2004 | 4.850 | 4.850 | 4.805 | 4.850 | 167,663 | +0.00(+0.00%) |
Jun 21, 2004 | 4.818 | 4.896 | 4.803 | 4.850 | 268,555 | +0.02(+0.45%) |
Jun 18, 2004 | 4.814 | 4.906 | 4.807 | 4.828 | 340,033 | -0.03(-0.56%) |
Jun 17, 2004 | 4.977 | 4.977 | 4.856 | 4.856 | 98,539 | -0.09(-1.80%) |
Jun 16, 2004 | 4.892 | 4.970 | 4.868 | 4.944 | 182,076 | +0.05(+1.00%) |
Jun 15, 2004 | 4.861 | 4.941 | 4.832 | 4.896 | 207,961 | +0.06(+1.31%) |
Jun 14, 2004 | 4.914 | 4.932 | 4.758 | 4.832 | 182,665 | -0.09(-1.88%) |
Jun 10, 2004 | 4.823 | 4.941 | 4.823 | 4.925 | 170,605 | +0.07(+1.34%) |
Jun 09, 2004 | 4.957 | 4.977 | 4.847 | 4.859 | 150,897 | -0.11(-2.12%) |
Jun 08, 2004 | 4.868 | 4.995 | 4.865 | 4.964 | 224,139 | +0.05(+1.07%) |
Jun 07, 2004 | 4.843 | 4.939 | 4.843 | 4.912 | 99,421 | +0.06(+1.31%) |
Jun 04, 2004 | 4.828 | 4.896 | 4.818 | 4.848 | 120,305 | +0.08(+1.71%) |
Jun 03, 2004 | 4.792 | 4.841 | 4.767 | 4.767 | 160,015 | -0.05(-1.09%) |
Jun 02, 2004 | 4.859 | 4.859 | 4.810 | 4.819 | 147,073 | -0.02(-0.37%) |
Jun 01, 2004 | 4.823 | 4.845 | 4.761 | 4.837 | 131,777 | +0.05(+0.98%) |
May 28, 2004 | 4.837 | 4.859 | 4.787 | 4.790 | 167,369 | -0.04(-0.86%) |
May 27, 2004 | 4.877 | 4.932 | 4.808 | 4.832 | 124,424 | -0.05(-1.11%) |
May 26, 2004 | 4.859 | 4.930 | 4.859 | 4.886 | 114,423 | +0.00(+0.04%) |
May 25, 2004 | 4.805 | 4.932 | 4.805 | 4.885 | 215,903 | +0.10(+2.05%) |
May 24, 2004 | 4.827 | 4.863 | 4.725 | 4.787 | 216,491 | -0.02(-0.38%) |
May 21, 2004 | 4.805 | 4.894 | 4.682 | 4.805 | 203,255 | +0.11(+2.43%) |
May 20, 2004 | 4.653 | 4.711 | 4.650 | 4.691 | 218,771 | +0.01(+0.12%) |
May 19, 2004 | 4.668 | 4.713 | 4.643 | 4.685 | 135,307 | +0.04(+0.94%) |
May 18, 2004 | 4.608 | 4.682 | 4.584 | 4.642 | 167,295 | +0.04(+0.95%) |
May 17, 2004 | 4.572 | 4.678 | 4.568 | 4.598 | 155,162 | -0.01(-0.19%) |
May 14, 2004 | 4.600 | 4.678 | 4.546 | 4.607 | 94,862 | +0.01(+0.19%) |
May 13, 2004 | 4.601 | 4.658 | 4.588 | 4.598 | 122,438 | -0.03(-0.72%) |
May 12, 2004 | 4.518 | 4.656 | 4.518 | 4.632 | 263,628 | +0.09(+2.01%) |
May 11, 2004 | 4.462 | 4.597 | 4.462 | 4.540 | 171,708 | +0.04(+0.97%) |
May 10, 2004 | 4.569 | 4.588 | 4.484 | 4.497 | 413,643 | -0.08(-1.74%) |
May 07, 2004 | 4.627 | 4.671 | 4.576 | 4.576 | 201,122 | -0.09(-1.87%) |
May 06, 2004 | 4.620 | 4.663 | 4.569 | 4.663 | 193,401 | +0.08(+1.68%) |
May 05, 2004 | 4.552 | 4.627 | 4.552 | 4.587 | 75,742 | +0.03(+0.76%) |
May 04, 2004 | 4.544 | 4.624 | 4.498 | 4.552 | 86,037 | +0.03(+0.74%) |