Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.433 | 5.487 | 5.398 | 5.480 | 649,335 | +0.06(+1.13%) |
Jul 29, 2004 | 5.390 | 5.444 | 5.367 | 5.419 | 622,679 | +0.02(+0.42%) |
Jul 28, 2004 | 5.452 | 5.462 | 5.348 | 5.396 | 508,556 | -0.07(-1.25%) |
Jul 27, 2004 | 5.348 | 5.487 | 5.348 | 5.464 | 1,237,861 | +0.12(+2.18%) |
Jul 26, 2004 | 5.450 | 5.497 | 5.312 | 5.348 | 1,054,181 | -0.09(-1.57%) |
Jul 23, 2004 | 5.528 | 5.528 | 5.408 | 5.433 | 1,129,985 | -0.10(-1.82%) |
Jul 22, 2004 | 5.400 | 5.557 | 5.362 | 5.534 | 2,314,534 | +0.16(+3.06%) |
Jul 21, 2004 | 5.510 | 5.600 | 5.330 | 5.370 | 1,597,307 | -0.16(-2.82%) |
Jul 20, 2004 | 5.456 | 5.531 | 5.445 | 5.526 | 826,768 | +0.06(+1.16%) |
Jul 19, 2004 | 5.385 | 5.492 | 5.385 | 5.462 | 1,783,070 | +0.08(+1.43%) |
Jul 16, 2004 | 5.342 | 5.391 | 5.330 | 5.385 | 1,392,385 | +0.06(+1.10%) |
Jul 15, 2004 | 5.330 | 5.366 | 5.296 | 5.326 | 783,867 | +0.02(+0.34%) |
Jul 14, 2004 | 5.316 | 5.376 | 5.288 | 5.308 | 1,080,004 | -0.03(-0.58%) |
Jul 13, 2004 | 5.402 | 5.420 | 5.314 | 5.340 | 973,378 | -0.07(-1.31%) |
Jul 12, 2004 | 5.384 | 5.412 | 5.330 | 5.410 | 1,059,179 | +0.03(+0.49%) |
Jul 09, 2004 | 5.276 | 5.402 | 5.276 | 5.384 | 1,181,632 | +0.09(+1.79%) |
Jul 08, 2004 | 5.324 | 5.326 | 5.272 | 5.289 | 1,660,616 | -0.03(-0.50%) |
Jul 07, 2004 | 5.246 | 5.352 | 5.244 | 5.316 | 1,658,534 | +0.05(+1.03%) |
Jul 06, 2004 | 5.308 | 5.310 | 5.230 | 5.262 | 1,175,385 | -0.06(-1.04%) |
Jul 02, 2004 | 5.402 | 5.402 | 5.288 | 5.317 | 984,624 | -0.09(-1.58%) |
Jul 01, 2004 | 5.404 | 5.413 | 5.360 | 5.402 | 2,619,001 | -0.00(-0.04%) |
Jun 30, 2004 | 5.537 | 5.541 | 5.403 | 5.404 | 1,257,020 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,713 | +0.13(+2.41%) |
Jun 28, 2004 | 5.420 | 5.481 | 5.395 | 5.425 | 650,585 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.488 | 5.395 | 5.402 | 1,244,109 | -0.09(-1.64%) |
Jun 24, 2004 | 5.558 | 5.564 | 5.443 | 5.492 | 1,289,508 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.588 | 5.546 | 5.555 | 945,889 | -0.00(-0.06%) |
Jun 22, 2004 | 5.504 | 5.573 | 5.454 | 5.558 | 1,124,987 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.488 | 5.504 | 740,551 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.654 | 5.588 | 5.588 | 405,678 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.564 | 5.635 | 382,354 | +0.01(+0.13%) |
Jun 16, 2004 | 5.558 | 5.631 | 5.543 | 5.628 | 793,447 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.528 | 5.576 | 773,038 | +0.02(+0.28%) |
Jun 14, 2004 | 5.492 | 5.567 | 5.481 | 5.561 | 954,636 | +0.03(+0.63%) |
Jun 10, 2004 | 5.595 | 5.600 | 5.519 | 5.526 | 637,257 | -0.07(-1.24%) |
Jun 09, 2004 | 5.678 | 5.714 | 5.567 | 5.595 | 877,165 | -0.09(-1.63%) |
Jun 08, 2004 | 5.690 | 5.696 | 5.623 | 5.688 | 532,297 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.702 | 5.582 | 5.702 | 629,759 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.659 | 5.669 | 445,663 | +0.00(+0.08%) |
Jun 03, 2004 | 5.642 | 5.708 | 5.636 | 5.664 | 1,680,609 | +0.00(+0.06%) |
Jun 02, 2004 | 5.600 | 5.665 | 5.558 | 5.660 | 739,301 | +0.05(+0.96%) |
Jun 01, 2004 | 5.582 | 5.612 | 5.547 | 5.606 | 722,641 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.601 | 386,102 | -0.04(-0.79%) |
May 27, 2004 | 5.624 | 5.646 | 5.588 | 5.646 | 571,032 | +0.00(+0.09%) |
May 26, 2004 | 5.630 | 5.646 | 5.575 | 5.641 | 1,194,961 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.642 | 5.525 | 5.642 | 888,827 | +0.07(+1.34%) |
May 24, 2004 | 5.540 | 5.617 | 5.540 | 5.568 | 746,798 | +0.02(+0.39%) |
May 21, 2004 | 5.540 | 5.570 | 5.528 | 5.546 | 982,958 | +0.02(+0.39%) |
May 20, 2004 | 5.558 | 5.561 | 5.491 | 5.525 | 875,083 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,693 | +0.02(+0.39%) |
May 18, 2004 | 5.504 | 5.552 | 5.494 | 5.539 | 1,444,449 | +0.03(+0.63%) |
May 17, 2004 | 5.480 | 5.535 | 5.414 | 5.504 | 1,141,648 | -0.06(-1.10%) |
May 14, 2004 | 5.582 | 5.609 | 5.408 | 5.565 | 2,477,805 | -0.03(-0.52%) |
May 13, 2004 | 5.582 | 5.603 | 5.510 | 5.594 | 2,656,070 | -0.05(-0.85%) |
May 12, 2004 | 5.336 | 5.672 | 5.324 | 5.642 | 16,105,526 | +0.28(+5.15%) |
May 11, 2004 | 5.476 | 5.478 | 5.292 | 5.366 | 4,185,904 | -0.11(-2.02%) |
May 10, 2004 | 5.546 | 5.604 | 5.462 | 5.476 | 1,037,937 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.552 | 5.552 | 1,516,921 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.804 | 5.654 | 5.717 | 1,330,742 | +0.02(+0.42%) |
May 05, 2004 | 5.822 | 5.823 | 5.677 | 5.693 | 2,132,520 | -0.20(-3.34%) |
May 04, 2004 | 5.809 | 5.918 | 5.809 | 5.889 | 833,015 | +0.08(+1.38%) |