Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.023 | 5.124 | 5.023 | 5.068 | 73,355 | +0.06(+1.18%) |
Jul 29, 2004 | 5.094 | 5.138 | 4.982 | 5.009 | 106,636 | -0.06(-1.10%) |
Jul 28, 2004 | 4.991 | 5.109 | 4.991 | 5.065 | 46,865 | +0.09(+1.78%) |
Jul 27, 2004 | 4.932 | 5.035 | 4.932 | 4.976 | 170,483 | +0.00(+0.00%) |
Jul 26, 2004 | 5.112 | 5.132 | 4.968 | 4.976 | 148,068 | -0.12(-2.37%) |
Jul 23, 2004 | 5.168 | 5.227 | 5.065 | 5.097 | 74,034 | -0.08(-1.59%) |
Jul 22, 2004 | 5.182 | 5.241 | 5.079 | 5.180 | 236,366 | -0.04(-0.79%) |
Jul 21, 2004 | 5.315 | 5.344 | 5.212 | 5.221 | 58,752 | -0.11(-2.04%) |
Jul 20, 2004 | 5.274 | 5.389 | 5.274 | 5.330 | 60,450 | +0.06(+1.12%) |
Jul 19, 2004 | 5.265 | 5.309 | 5.221 | 5.271 | 121,239 | +0.00(+0.00%) |
Jul 16, 2004 | 5.256 | 5.330 | 5.238 | 5.271 | 82,864 | +0.00(+0.00%) |
Jul 15, 2004 | 5.315 | 5.315 | 5.262 | 5.271 | 63,506 | -0.03(-0.56%) |
Jul 14, 2004 | 5.347 | 5.374 | 5.262 | 5.300 | 88,298 | -0.08(-1.42%) |
Jul 13, 2004 | 5.386 | 5.392 | 5.336 | 5.377 | 117,164 | -0.01(-0.16%) |
Jul 12, 2004 | 5.403 | 5.462 | 5.350 | 5.386 | 137,880 | -0.03(-0.60%) |
Jul 09, 2004 | 5.430 | 5.445 | 5.389 | 5.418 | 52,639 | -0.03(-0.49%) |
Jul 08, 2004 | 5.447 | 5.462 | 5.403 | 5.445 | 47,545 | -0.05(-0.86%) |
Jul 07, 2004 | 5.400 | 5.583 | 5.339 | 5.492 | 114,787 | +0.09(+1.69%) |
Jul 06, 2004 | 5.347 | 5.400 | 5.347 | 5.400 | 53,318 | +0.08(+1.55%) |
Jul 02, 2004 | 5.309 | 5.344 | 5.259 | 5.318 | 49,922 | +0.02(+0.33%) |
Jul 01, 2004 | 5.194 | 5.300 | 5.174 | 5.300 | 85,920 | +0.09(+1.75%) |
Jun 30, 2004 | 5.194 | 5.256 | 5.159 | 5.209 | 111,051 | +0.01(+0.23%) |
Jun 29, 2004 | 5.153 | 5.197 | 5.124 | 5.197 | 38,715 | +0.04(+0.86%) |
Jun 28, 2004 | 5.141 | 5.168 | 5.141 | 5.153 | 139,239 | +0.00(+0.00%) |
Jun 25, 2004 | 5.129 | 5.159 | 5.100 | 5.153 | 254,705 | -0.00(-0.06%) |
Jun 24, 2004 | 5.203 | 5.224 | 5.135 | 5.156 | 197,991 | -0.11(-2.01%) |
Jun 23, 2004 | 5.344 | 5.371 | 5.244 | 5.262 | 194,934 | -0.12(-2.30%) |
Jun 22, 2004 | 5.359 | 5.386 | 5.318 | 5.386 | 91,354 | +0.01(+0.11%) |
Jun 21, 2004 | 5.397 | 5.397 | 5.374 | 5.380 | 89,656 | -0.00(-0.05%) |
Jun 18, 2004 | 5.447 | 5.474 | 5.377 | 5.383 | 102,901 | -0.06(-1.19%) |
Jun 17, 2004 | 5.483 | 5.521 | 5.447 | 5.447 | 63,846 | -0.05(-0.91%) |
Jun 16, 2004 | 5.657 | 5.657 | 5.492 | 5.498 | 175,237 | -0.16(-2.76%) |
Jun 15, 2004 | 5.774 | 5.774 | 5.624 | 5.654 | 494,468 | -0.12(-2.04%) |
Jun 14, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 88,298 | +0.00(+0.00%) |
Jun 10, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 210,556 | -0.00(-0.05%) |
Jun 09, 2004 | 5.816 | 5.883 | 5.771 | 5.774 | 933,581 | -0.11(-1.95%) |
Jun 08, 2004 | 5.848 | 5.892 | 5.848 | 5.889 | 240,442 | +0.00(+0.00%) |
Jun 07, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 137,201 | -0.00(-0.05%) |
Jun 04, 2004 | 5.889 | 5.892 | 5.889 | 5.892 | 27,508 | +0.00(+0.00%) |
Jun 03, 2004 | 5.877 | 5.892 | 5.877 | 5.892 | 411,264 | +0.00(+0.05%) |
Jun 02, 2004 | 5.848 | 5.892 | 5.848 | 5.889 | 402,435 | -0.00(-0.05%) |
Jun 01, 2004 | 5.889 | 5.892 | 5.877 | 5.892 | 353,531 | +0.00(+0.05%) |
May 28, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 61,129 | +0.00(+0.00%) |
May 27, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 50,941 | +0.00(+0.00%) |
May 26, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 178,633 | +0.00(+0.00%) |
May 25, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 287,647 | +0.00(+0.00%) |
May 24, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 196,972 | +0.00(+0.00%) |
May 21, 2004 | 5.892 | 5.892 | 5.816 | 5.889 | 125,994 | +0.00(+0.00%) |
May 20, 2004 | 5.889 | 5.889 | 5.889 | 5.889 | 138,899 | +0.00(+0.00%) |
May 19, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 136,522 | +0.00(+0.00%) |
May 18, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 157,577 | +0.00(+0.00%) |
May 17, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 204,443 | +0.00(+0.00%) |
May 14, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 191,538 | +0.00(+0.00%) |
May 13, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 107,995 | +0.00(+0.00%) |
May 12, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 480,205 | +0.00(+0.00%) |
May 11, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 287,647 | +0.00(+0.00%) |
May 10, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 365,078 | +0.00(+0.00%) |
May 07, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 369,153 | -0.00(-0.05%) |
May 06, 2004 | 5.889 | 5.892 | 5.889 | 5.892 | 267,271 | +0.00(+0.05%) |
May 05, 2004 | 5.889 | 5.892 | 5.889 | 5.889 | 404,133 | +0.00(+0.00%) |
May 04, 2004 | 5.892 | 5.892 | 5.889 | 5.889 | 144,333 | -0.00(-0.05%) |