Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.808 | 4.838 | 4.802 | 4.824 | 8,007 | -0.01(-0.29%) |
Jul 29, 2004 | 4.855 | 4.855 | 4.754 | 4.838 | 20,498 | -0.00(-0.03%) |
Jul 28, 2004 | 4.919 | 4.919 | 4.697 | 4.839 | 23,060 | -0.15(-2.97%) |
Jul 27, 2004 | 5.074 | 5.078 | 4.955 | 4.988 | 20,178 | -0.01(-0.25%) |
Jul 26, 2004 | 5.152 | 5.175 | 5.000 | 5.000 | 14,092 | -0.15(-2.94%) |
Jul 23, 2004 | 5.108 | 5.152 | 5.102 | 5.152 | 15,053 | +0.00(+0.00%) |
Jul 22, 2004 | 5.428 | 5.428 | 5.105 | 5.152 | 8,327 | -0.04(-0.69%) |
Jul 21, 2004 | 5.425 | 5.425 | 5.188 | 5.188 | 8,007 | -0.12(-2.26%) |
Jul 20, 2004 | 5.425 | 5.425 | 5.308 | 5.308 | 6,085 | -0.09(-1.68%) |
Jul 19, 2004 | 5.276 | 5.398 | 5.222 | 5.398 | 5,765 | +0.25(+4.76%) |
Jul 16, 2004 | 5.097 | 5.163 | 5.094 | 5.153 | 6,405 | +0.02(+0.40%) |
Jul 15, 2004 | 5.133 | 5.133 | 5.133 | 5.133 | 1,281 | -0.19(-3.55%) |
Jul 14, 2004 | 5.326 | 5.326 | 5.320 | 5.322 | 2,242 | +0.20(+3.90%) |
Jul 13, 2004 | 5.086 | 5.152 | 5.078 | 5.122 | 2,242 | -0.03(-0.58%) |
Jul 12, 2004 | 5.144 | 5.152 | 5.144 | 5.152 | 3,523 | +0.03(+0.55%) |
Jul 09, 2004 | 5.103 | 5.150 | 5.103 | 5.124 | 5,124 | -0.01(-0.15%) |
Jul 08, 2004 | 5.223 | 5.223 | 5.097 | 5.131 | 15,373 | -0.09(-1.76%) |
Jul 07, 2004 | 5.066 | 5.223 | 5.066 | 5.223 | 6,726 | +0.03(+0.51%) |
Jul 06, 2004 | 5.097 | 5.200 | 5.072 | 5.197 | 4,804 | +0.08(+1.49%) |
Jul 02, 2004 | 5.163 | 5.212 | 5.102 | 5.120 | 8,007 | +0.03(+0.55%) |
Jul 01, 2004 | 5.198 | 5.198 | 5.092 | 5.092 | 7,686 | -0.20(-3.80%) |
Jun 30, 2004 | 5.274 | 5.397 | 5.272 | 5.294 | 3,202 | -0.05(-0.88%) |
Jun 29, 2004 | 5.075 | 5.398 | 5.075 | 5.340 | 6,405 | +0.09(+1.72%) |
Jun 28, 2004 | 5.205 | 5.334 | 5.128 | 5.250 | 13,452 | +0.15(+2.97%) |
Jun 25, 2004 | 5.230 | 5.326 | 5.092 | 5.099 | 186,407 | -0.15(-2.80%) |
Jun 24, 2004 | 5.308 | 5.308 | 5.152 | 5.245 | 8,647 | +0.12(+2.35%) |
Jun 23, 2004 | 5.197 | 5.278 | 5.125 | 5.125 | 8,327 | -0.01(-0.24%) |
Jun 22, 2004 | 5.411 | 5.411 | 5.094 | 5.138 | 22,740 | -0.27(-5.08%) |
Jun 21, 2004 | 5.500 | 5.500 | 5.269 | 5.412 | 1,921 | +0.17(+3.18%) |
Jun 18, 2004 | 5.365 | 5.503 | 5.245 | 5.245 | 25,623 | -0.19(-3.53%) |
Jun 17, 2004 | 5.425 | 5.464 | 5.225 | 5.437 | 11,850 | +0.12(+2.29%) |
Jun 16, 2004 | 5.269 | 5.355 | 5.269 | 5.316 | 4,484 | -0.00(-0.03%) |
Jun 15, 2004 | 5.508 | 5.543 | 5.308 | 5.317 | 26,904 | -0.30(-5.28%) |
Jun 14, 2004 | 5.706 | 5.706 | 5.614 | 5.614 | 27,224 | -0.25(-4.20%) |
Jun 10, 2004 | 5.814 | 5.881 | 5.739 | 5.860 | 23,701 | +0.07(+1.23%) |
Jun 09, 2004 | 5.887 | 5.887 | 5.779 | 5.789 | 3,202 | -0.07(-1.12%) |
Jun 08, 2004 | 5.817 | 5.932 | 5.817 | 5.854 | 23,060 | +0.00(+0.05%) |
Jun 07, 2004 | 5.618 | 5.851 | 5.589 | 5.851 | 21,459 | +0.32(+5.86%) |
Jun 04, 2004 | 5.533 | 5.615 | 5.481 | 5.527 | 15,373 | -0.04(-0.71%) |
Jun 03, 2004 | 5.453 | 5.597 | 5.453 | 5.567 | 7,046 | +0.02(+0.34%) |
Jun 02, 2004 | 5.434 | 5.559 | 5.316 | 5.548 | 3,202 | +0.21(+3.86%) |
Jun 01, 2004 | 5.267 | 5.423 | 5.225 | 5.342 | 13,452 | +0.17(+3.38%) |
May 28, 2004 | 5.167 | 5.167 | 5.167 | 5.167 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.303 | 5.303 | 5.156 | 5.167 | 3,202 | -0.04(-0.69%) |
May 26, 2004 | 5.173 | 5.269 | 5.173 | 5.203 | 12,170 | +0.05(+1.00%) |
May 25, 2004 | 4.917 | 5.152 | 4.917 | 5.152 | 11,210 | +0.33(+6.76%) |
May 24, 2004 | 4.825 | 4.827 | 4.825 | 4.825 | 3,523 | +0.00(+0.00%) |
May 21, 2004 | 4.744 | 4.825 | 4.743 | 4.825 | 12,811 | +0.10(+2.11%) |
May 20, 2004 | 4.704 | 4.733 | 4.685 | 4.725 | 22,420 | +0.04(+0.83%) |
May 19, 2004 | 4.788 | 4.807 | 4.686 | 4.686 | 7,686 | -0.02(-0.46%) |
May 18, 2004 | 4.735 | 4.735 | 4.708 | 4.708 | 640 | -0.03(-0.69%) |
May 17, 2004 | 4.752 | 4.752 | 4.683 | 4.741 | 10,249 | +0.02(+0.33%) |
May 14, 2004 | 4.845 | 4.846 | 4.715 | 4.725 | 10,249 | -0.08(-1.72%) |
May 13, 2004 | 5.011 | 5.011 | 4.775 | 4.808 | 8,327 | -0.11(-2.25%) |
May 12, 2004 | 4.839 | 4.941 | 4.821 | 4.919 | 7,366 | +0.03(+0.61%) |
May 11, 2004 | 4.836 | 4.889 | 4.836 | 4.889 | 5,444 | +0.10(+2.12%) |
May 10, 2004 | 5.008 | 5.008 | 4.716 | 4.788 | 6,085 | -0.06(-1.19%) |
May 07, 2004 | 4.936 | 5.005 | 4.839 | 4.846 | 11,530 | -0.19(-3.84%) |
May 06, 2004 | 5.269 | 5.269 | 5.039 | 5.039 | 8,647 | -0.21(-4.04%) |
May 05, 2004 | 5.252 | 5.252 | 5.191 | 5.252 | 2,242 | +0.06(+1.20%) |
May 04, 2004 | 5.097 | 5.189 | 5.097 | 5.189 | 4,163 | +0.09(+1.81%) |