Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.721 | 4.765 | 4.670 | 4.765 | 150,277 | +0.03(+0.63%) |
Jul 29, 2004 | 4.695 | 4.736 | 4.636 | 4.736 | 162,501 | +0.03(+0.70%) |
Jul 28, 2004 | 4.718 | 4.739 | 4.636 | 4.703 | 155,644 | +0.00(+0.03%) |
Jul 27, 2004 | 4.634 | 4.701 | 4.600 | 4.701 | 295,187 | +0.07(+1.45%) |
Jul 26, 2004 | 4.636 | 4.640 | 4.603 | 4.634 | 166,974 | +0.00(+0.00%) |
Jul 23, 2004 | 4.666 | 4.666 | 4.613 | 4.634 | 198,878 | -0.03(-0.67%) |
Jul 22, 2004 | 4.794 | 4.828 | 4.658 | 4.666 | 483,033 | -0.14(-2.98%) |
Jul 21, 2004 | 4.911 | 4.919 | 4.792 | 4.809 | 363,765 | -0.07(-1.44%) |
Jul 20, 2004 | 4.800 | 4.880 | 4.770 | 4.879 | 337,527 | +0.13(+2.80%) |
Jul 19, 2004 | 4.770 | 4.770 | 4.621 | 4.746 | 602,002 | +0.26(+5.71%) |
Jul 16, 2004 | 4.513 | 4.516 | 4.434 | 4.490 | 245,392 | +0.00(+0.00%) |
Jul 15, 2004 | 4.434 | 4.509 | 4.434 | 4.490 | 138,946 | +0.06(+1.24%) |
Jul 14, 2004 | 4.381 | 4.449 | 4.369 | 4.434 | 179,199 | +0.05(+1.19%) |
Jul 13, 2004 | 4.427 | 4.490 | 4.360 | 4.382 | 206,034 | -0.01(-0.20%) |
Jul 12, 2004 | 4.397 | 4.442 | 4.379 | 4.391 | 257,319 | -0.01(-0.14%) |
Jul 09, 2004 | 4.330 | 4.502 | 4.330 | 4.397 | 253,443 | +0.10(+2.25%) |
Jul 08, 2004 | 4.478 | 4.512 | 4.297 | 4.300 | 327,389 | -0.17(-3.83%) |
Jul 07, 2004 | 4.475 | 4.512 | 4.451 | 4.472 | 351,540 | +0.03(+0.60%) |
Jul 06, 2004 | 4.487 | 4.515 | 4.445 | 4.445 | 197,089 | -0.04(-0.93%) |
Jul 02, 2004 | 4.448 | 4.516 | 4.431 | 4.487 | 137,455 | +0.05(+1.21%) |
Jul 01, 2004 | 4.502 | 4.530 | 4.418 | 4.433 | 97,501 | -0.06(-1.26%) |
Jun 30, 2004 | 4.509 | 4.522 | 4.469 | 4.490 | 172,043 | -0.02(-0.43%) |
Jun 29, 2004 | 4.494 | 4.524 | 4.457 | 4.509 | 227,204 | +0.03(+0.60%) |
Jun 28, 2004 | 4.336 | 4.494 | 4.329 | 4.482 | 381,656 | +0.16(+3.69%) |
Jun 25, 2004 | 4.354 | 4.370 | 4.293 | 4.323 | 319,040 | -0.02(-0.38%) |
Jun 24, 2004 | 4.424 | 4.457 | 4.300 | 4.339 | 243,007 | -0.08(-1.92%) |
Jun 23, 2004 | 4.350 | 4.449 | 4.293 | 4.424 | 256,126 | +0.08(+1.82%) |
Jun 22, 2004 | 4.330 | 4.366 | 4.203 | 4.345 | 265,072 | +0.04(+0.90%) |
Jun 21, 2004 | 4.434 | 4.434 | 4.306 | 4.306 | 264,177 | -0.11(-2.46%) |
Jun 18, 2004 | 4.396 | 4.455 | 4.390 | 4.415 | 415,945 | +0.03(+0.58%) |
Jun 17, 2004 | 4.285 | 4.397 | 4.235 | 4.390 | 289,223 | +0.13(+2.97%) |
Jun 16, 2004 | 4.253 | 4.285 | 4.236 | 4.263 | 215,874 | +0.05(+1.13%) |
Jun 15, 2004 | 4.272 | 4.314 | 4.200 | 4.215 | 683,402 | -0.02(-0.46%) |
Jun 14, 2004 | 4.032 | 4.266 | 4.010 | 4.235 | 907,923 | +0.20(+5.03%) |
Jun 10, 2004 | 4.056 | 4.101 | 3.989 | 4.032 | 210,805 | -0.04(-1.10%) |
Jun 09, 2004 | 4.099 | 4.107 | 4.063 | 4.077 | 113,005 | -0.02(-0.55%) |
Jun 08, 2004 | 4.020 | 4.107 | 4.020 | 4.099 | 165,483 | +0.07(+1.85%) |
Jun 07, 2004 | 3.950 | 4.025 | 3.949 | 4.025 | 182,181 | +0.06(+1.43%) |
Jun 04, 2004 | 3.987 | 4.007 | 3.935 | 3.968 | 114,794 | -0.01(-0.23%) |
Jun 03, 2004 | 4.008 | 4.025 | 3.962 | 3.977 | 189,337 | -0.04(-0.96%) |
Jun 02, 2004 | 4.028 | 4.092 | 4.002 | 4.016 | 202,754 | +0.00(+0.07%) |
Jun 01, 2004 | 3.987 | 4.025 | 3.984 | 4.013 | 167,272 | +0.03(+0.64%) |
May 28, 2004 | 3.972 | 4.010 | 3.935 | 3.987 | 148,786 | +0.03(+0.79%) |
May 27, 2004 | 3.987 | 4.020 | 3.923 | 3.956 | 146,699 | -0.03(-0.71%) |
May 26, 2004 | 3.986 | 3.987 | 3.919 | 3.984 | 93,923 | -0.01(-0.15%) |
May 25, 2004 | 3.868 | 3.990 | 3.840 | 3.990 | 152,662 | +0.15(+3.88%) |
May 24, 2004 | 3.823 | 3.881 | 3.823 | 3.841 | 134,474 | +0.03(+0.86%) |
May 21, 2004 | 3.822 | 3.822 | 3.776 | 3.808 | 274,911 | -0.01(-0.20%) |
May 20, 2004 | 3.744 | 3.873 | 3.744 | 3.816 | 206,332 | +0.07(+1.91%) |
May 19, 2004 | 3.816 | 3.838 | 3.723 | 3.744 | 303,535 | -0.06(-1.68%) |
May 18, 2004 | 3.741 | 3.808 | 3.697 | 3.808 | 175,025 | +0.04(+1.07%) |
May 17, 2004 | 3.892 | 3.905 | 3.749 | 3.768 | 165,185 | -0.12(-3.18%) |
May 14, 2004 | 3.875 | 3.949 | 3.810 | 3.892 | 195,002 | -0.02(-0.49%) |
May 13, 2004 | 3.831 | 3.926 | 3.826 | 3.911 | 412,367 | +0.08(+2.18%) |
May 12, 2004 | 3.849 | 3.849 | 3.741 | 3.828 | 137,157 | -0.02(-0.54%) |
May 11, 2004 | 3.801 | 3.890 | 3.801 | 3.849 | 197,089 | +0.08(+2.14%) |
May 10, 2004 | 3.786 | 3.823 | 3.709 | 3.768 | 289,223 | -0.02(-0.63%) |
May 07, 2004 | 3.965 | 3.969 | 3.792 | 3.792 | 127,318 | -0.18(-4.54%) |
May 06, 2004 | 3.938 | 3.998 | 3.814 | 3.972 | 190,828 | +0.03(+0.87%) |
May 05, 2004 | 4.060 | 4.060 | 3.938 | 3.938 | 175,919 | -0.12(-3.01%) |
May 04, 2004 | 3.868 | 4.060 | 3.868 | 4.060 | 321,127 | +0.19(+4.97%) |