Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.724 | 4.777 | 4.713 | 4.773 | 620,858 | +0.09(+1.82%) |
Jul 29, 2004 | 4.670 | 4.756 | 4.670 | 4.687 | 422,502 | +0.02(+0.37%) |
Jul 28, 2004 | 4.696 | 4.711 | 4.649 | 4.670 | 204,451 | -0.04(-0.77%) |
Jul 27, 2004 | 4.704 | 4.707 | 4.638 | 4.707 | 218,050 | -0.01(-0.23%) |
Jul 26, 2004 | 4.704 | 4.809 | 4.694 | 4.717 | 621,326 | +0.07(+1.42%) |
Jul 23, 2004 | 4.647 | 4.692 | 4.619 | 4.651 | 278,542 | -0.07(-1.49%) |
Jul 22, 2004 | 4.713 | 4.734 | 4.694 | 4.721 | 447,355 | -0.00(-0.05%) |
Jul 21, 2004 | 4.670 | 4.796 | 4.670 | 4.724 | 1,029,292 | +0.10(+2.07%) |
Jul 20, 2004 | 4.561 | 4.628 | 4.544 | 4.628 | 286,044 | +0.04(+0.84%) |
Jul 19, 2004 | 4.574 | 4.613 | 4.553 | 4.589 | 293,547 | +0.07(+1.51%) |
Jul 16, 2004 | 4.521 | 4.572 | 4.498 | 4.521 | 660,247 | +0.02(+0.38%) |
Jul 15, 2004 | 4.500 | 4.574 | 4.487 | 4.504 | 418,750 | +0.01(+0.14%) |
Jul 14, 2004 | 4.478 | 4.519 | 4.440 | 4.498 | 772,321 | -0.02(-0.52%) |
Jul 13, 2004 | 4.557 | 4.557 | 4.510 | 4.521 | 1,026,947 | -0.04(-0.98%) |
Jul 12, 2004 | 4.598 | 4.638 | 4.566 | 4.566 | 376,547 | -0.02(-0.47%) |
Jul 09, 2004 | 4.585 | 4.649 | 4.585 | 4.587 | 578,654 | +0.07(+1.65%) |
Jul 08, 2004 | 4.638 | 4.638 | 4.512 | 4.512 | 525,197 | -0.13(-2.80%) |
Jul 07, 2004 | 4.587 | 4.649 | 4.587 | 4.643 | 1,070,089 | +0.07(+1.44%) |
Jul 06, 2004 | 4.572 | 4.623 | 4.559 | 4.576 | 368,106 | +0.02(+0.52%) |
Jul 02, 2004 | 4.628 | 4.628 | 4.553 | 4.553 | 586,157 | -0.03(-0.70%) |
Jul 01, 2004 | 4.615 | 4.649 | 4.542 | 4.585 | 897,055 | +0.00(+0.09%) |
Jun 30, 2004 | 4.598 | 4.598 | 4.525 | 4.581 | 797,643 | -0.02(-0.42%) |
Jun 29, 2004 | 4.596 | 4.615 | 4.587 | 4.600 | 276,197 | +0.00(+0.09%) |
Jun 28, 2004 | 4.613 | 4.649 | 4.596 | 4.596 | 377,485 | +0.04(+0.80%) |
Jun 25, 2004 | 4.581 | 4.581 | 4.549 | 4.559 | 663,530 | -0.01(-0.33%) |
Jun 24, 2004 | 4.564 | 4.585 | 4.564 | 4.574 | 1,199,512 | +0.01(+0.28%) |
Jun 23, 2004 | 4.632 | 4.653 | 4.521 | 4.561 | 887,676 | -0.07(-1.47%) |
Jun 22, 2004 | 4.623 | 4.640 | 4.583 | 4.630 | 203,982 | +0.00(+0.05%) |
Jun 21, 2004 | 4.606 | 4.638 | 4.555 | 4.628 | 518,163 | -0.01(-0.28%) |
Jun 18, 2004 | 4.685 | 4.685 | 4.606 | 4.640 | 339,502 | -0.06(-1.36%) |
Jun 17, 2004 | 4.709 | 4.724 | 4.692 | 4.704 | 330,123 | +0.06(+1.24%) |
Jun 16, 2004 | 4.770 | 4.775 | 4.606 | 4.647 | 460,485 | -0.10(-2.20%) |
Jun 15, 2004 | 4.583 | 4.751 | 4.542 | 4.751 | 857,665 | +0.24(+5.24%) |
Jun 14, 2004 | 4.564 | 4.604 | 4.478 | 4.515 | 952,857 | -0.23(-4.94%) |
Jun 10, 2004 | 4.715 | 4.775 | 4.672 | 4.749 | 245,248 | +0.03(+0.54%) |
Jun 09, 2004 | 4.879 | 4.892 | 4.707 | 4.724 | 792,484 | -0.10(-1.99%) |
Jun 08, 2004 | 4.862 | 4.862 | 4.788 | 4.820 | 687,914 | +0.01(+0.31%) |
Jun 07, 2004 | 4.583 | 4.837 | 4.583 | 4.805 | 1,074,778 | +0.26(+5.82%) |
Jun 04, 2004 | 4.502 | 4.551 | 4.478 | 4.540 | 872,671 | +0.10(+2.31%) |
Jun 03, 2004 | 4.436 | 4.500 | 4.382 | 4.438 | 693,072 | -0.09(-2.07%) |
Jun 02, 2004 | 4.498 | 4.534 | 4.487 | 4.532 | 877,360 | +0.10(+2.36%) |
Jun 01, 2004 | 4.436 | 4.466 | 4.406 | 4.427 | 1,480,868 | +0.01(+0.24%) |
May 28, 2004 | 4.542 | 4.542 | 4.376 | 4.416 | 1,604,195 | -0.24(-5.22%) |
May 27, 2004 | 4.696 | 4.766 | 4.657 | 4.660 | 1,577,935 | -0.03(-0.73%) |
May 26, 2004 | 4.713 | 4.724 | 4.649 | 4.694 | 845,004 | -0.03(-0.63%) |
May 25, 2004 | 4.608 | 4.734 | 4.570 | 4.724 | 4,462,768 | +0.02(+0.45%) |
May 24, 2004 | 4.802 | 4.886 | 4.696 | 4.702 | 2,788,702 | +0.07(+1.52%) |
May 21, 2004 | 4.692 | 4.777 | 4.587 | 4.632 | 850,631 | +0.06(+1.40%) |
May 20, 2004 | 4.698 | 4.700 | 4.547 | 4.568 | 1,569,964 | -0.20(-4.12%) |
May 19, 2004 | 4.756 | 4.905 | 4.749 | 4.764 | 2,264,912 | +0.09(+1.87%) |
May 18, 2004 | 4.564 | 4.794 | 4.553 | 4.677 | 4,509,192 | +0.51(+12.17%) |
May 17, 2004 | 3.941 | 4.323 | 3.935 | 4.169 | 6,790,986 | -0.29(-6.46%) |
May 14, 2004 | 4.532 | 4.692 | 4.265 | 4.457 | 7,717,583 | -0.54(-10.80%) |
May 13, 2004 | 4.858 | 5.278 | 4.858 | 4.997 | 1,975,116 | +0.18(+3.76%) |
May 12, 2004 | 4.756 | 4.862 | 4.713 | 4.815 | 1,628,111 | +0.14(+3.06%) |
May 11, 2004 | 4.591 | 4.796 | 4.553 | 4.672 | 2,066,556 | -0.02(-0.41%) |
May 10, 2004 | 4.905 | 4.907 | 4.619 | 4.692 | 3,523,509 | -0.47(-9.05%) |
May 07, 2004 | 5.374 | 5.374 | 5.118 | 5.159 | 833,281 | -0.22(-4.01%) |
May 06, 2004 | 5.545 | 5.585 | 5.359 | 5.374 | 938,789 | -0.17(-3.08%) |
May 05, 2004 | 5.513 | 5.545 | 5.432 | 5.545 | 640,083 | +0.12(+2.16%) |
May 04, 2004 | 5.182 | 5.446 | 5.182 | 5.427 | 1,093,535 | +0.35(+6.89%) |