Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.161 | 5.238 | 5.106 | 5.203 | 684,414 | +0.07(+1.30%) |
Jul 29, 2004 | 5.145 | 5.187 | 5.108 | 5.136 | 738,056 | +0.03(+0.51%) |
Jul 28, 2004 | 5.183 | 5.204 | 5.099 | 5.110 | 655,500 | -0.06(-1.09%) |
Jul 27, 2004 | 5.183 | 5.234 | 5.161 | 5.166 | 543,650 | -0.01(-0.14%) |
Jul 26, 2004 | 5.087 | 5.201 | 5.087 | 5.173 | 720,936 | +0.11(+2.07%) |
Jul 23, 2004 | 5.143 | 5.178 | 5.066 | 5.068 | 1,433,503 | -0.09(-1.77%) |
Jul 22, 2004 | 5.301 | 5.310 | 5.147 | 5.159 | 566,096 | -0.17(-3.16%) |
Jul 21, 2004 | 5.345 | 5.424 | 5.327 | 5.327 | 760,882 | -0.02(-0.33%) |
Jul 20, 2004 | 5.252 | 5.345 | 5.168 | 5.345 | 811,862 | +0.11(+2.07%) |
Jul 19, 2004 | 5.257 | 5.283 | 5.213 | 5.236 | 541,748 | -0.01(-0.23%) |
Jul 16, 2004 | 5.331 | 5.331 | 5.247 | 5.248 | 489,628 | -0.06(-1.09%) |
Jul 15, 2004 | 5.278 | 5.318 | 5.261 | 5.306 | 494,954 | +0.02(+0.37%) |
Jul 14, 2004 | 5.332 | 5.380 | 5.276 | 5.287 | 592,347 | -0.07(-1.34%) |
Jul 13, 2004 | 5.380 | 5.381 | 5.345 | 5.359 | 293,700 | -0.02(-0.42%) |
Jul 12, 2004 | 5.301 | 5.394 | 5.283 | 5.381 | 479,356 | +0.07(+1.29%) |
Jul 09, 2004 | 5.322 | 5.360 | 5.299 | 5.313 | 580,173 | -0.03(-0.49%) |
Jul 08, 2004 | 5.345 | 5.411 | 5.327 | 5.339 | 854,471 | -0.03(-0.56%) |
Jul 07, 2004 | 5.318 | 5.383 | 5.311 | 5.369 | 490,389 | +0.06(+1.09%) |
Jul 06, 2004 | 5.369 | 5.369 | 5.283 | 5.311 | 351,908 | -0.06(-1.08%) |
Jul 02, 2004 | 5.348 | 5.383 | 5.346 | 5.369 | 260,602 | -0.01(-0.10%) |
Jul 01, 2004 | 5.364 | 5.408 | 5.327 | 5.374 | 685,175 | +0.02(+0.33%) |
Jun 30, 2004 | 5.341 | 5.394 | 5.315 | 5.357 | 1,088,823 | +0.02(+0.30%) |
Jun 29, 2004 | 5.290 | 5.341 | 5.283 | 5.341 | 437,127 | +0.05(+0.93%) |
Jun 28, 2004 | 5.297 | 5.327 | 5.269 | 5.292 | 511,693 | +0.00(+0.00%) |
Jun 25, 2004 | 5.227 | 5.292 | 5.226 | 5.292 | 879,200 | +0.06(+1.24%) |
Jun 24, 2004 | 5.231 | 5.280 | 5.215 | 5.227 | 614,032 | +0.01(+0.17%) |
Jun 23, 2004 | 5.183 | 5.218 | 5.157 | 5.218 | 514,737 | +0.04(+0.81%) |
Jun 22, 2004 | 5.204 | 5.213 | 5.155 | 5.176 | 561,531 | -0.03(-0.51%) |
Jun 21, 2004 | 5.183 | 5.222 | 5.152 | 5.203 | 639,141 | +0.01(+0.24%) |
Jun 18, 2004 | 5.169 | 5.241 | 5.169 | 5.190 | 856,754 | -0.01(-0.20%) |
Jun 17, 2004 | 5.196 | 5.208 | 5.152 | 5.201 | 422,670 | +0.01(+0.17%) |
Jun 16, 2004 | 5.161 | 5.197 | 5.105 | 5.192 | 617,076 | +0.02(+0.34%) |
Jun 15, 2004 | 5.196 | 5.213 | 5.169 | 5.175 | 658,544 | +0.00(+0.07%) |
Jun 14, 2004 | 5.229 | 5.241 | 5.171 | 5.171 | 400,224 | -0.05(-1.01%) |
Jun 10, 2004 | 5.204 | 5.257 | 5.204 | 5.224 | 777,241 | +0.03(+0.54%) |
Jun 09, 2004 | 5.299 | 5.336 | 5.196 | 5.196 | 702,675 | -0.10(-1.92%) |
Jun 08, 2004 | 5.343 | 5.343 | 5.289 | 5.297 | 373,593 | -0.04(-0.72%) |
Jun 07, 2004 | 5.301 | 5.336 | 5.278 | 5.336 | 382,343 | +0.05(+0.86%) |
Jun 04, 2004 | 5.262 | 5.315 | 5.259 | 5.290 | 265,548 | +0.06(+1.07%) |
Jun 03, 2004 | 5.296 | 5.296 | 5.234 | 5.234 | 345,060 | -0.06(-1.16%) |
Jun 02, 2004 | 5.294 | 5.313 | 5.266 | 5.296 | 634,576 | +0.01(+0.23%) |
Jun 01, 2004 | 5.248 | 5.313 | 5.238 | 5.283 | 2,117,917 | -0.01(-0.20%) |
May 28, 2004 | 5.240 | 5.296 | 5.222 | 5.294 | 786,372 | +0.04(+0.70%) |
May 27, 2004 | 5.178 | 5.261 | 5.157 | 5.257 | 676,044 | +0.10(+1.90%) |
May 26, 2004 | 5.138 | 5.161 | 5.071 | 5.159 | 1,060,290 | +0.03(+0.58%) |
May 25, 2004 | 5.126 | 5.147 | 5.099 | 5.129 | 1,047,735 | -0.02(-0.34%) |
May 24, 2004 | 5.173 | 5.217 | 5.143 | 5.147 | 647,130 | +0.00(+0.03%) |
May 21, 2004 | 5.155 | 5.212 | 5.108 | 5.145 | 727,784 | +0.00(+0.00%) |
May 20, 2004 | 5.110 | 5.154 | 5.110 | 5.145 | 1,821,173 | +0.01(+0.20%) |
May 19, 2004 | 5.208 | 5.273 | 5.119 | 5.134 | 1,190,781 | -0.05(-0.91%) |
May 18, 2004 | 5.183 | 5.248 | 5.169 | 5.182 | 760,122 | +0.02(+0.31%) |
May 17, 2004 | 5.213 | 5.213 | 5.138 | 5.166 | 714,469 | -0.08(-1.44%) |
May 14, 2004 | 5.255 | 5.266 | 5.220 | 5.241 | 1,072,845 | -0.01(-0.23%) |
May 13, 2004 | 5.275 | 5.299 | 5.247 | 5.254 | 728,165 | -0.03(-0.53%) |
May 12, 2004 | 5.257 | 5.289 | 5.168 | 5.282 | 2,405,912 | +0.02(+0.43%) |
May 11, 2004 | 5.243 | 5.268 | 5.227 | 5.259 | 1,217,793 | +0.02(+0.30%) |
May 10, 2004 | 5.278 | 5.283 | 5.206 | 5.243 | 1,330,403 | -0.06(-1.06%) |
May 07, 2004 | 5.313 | 5.341 | 5.269 | 5.299 | 982,680 | -0.04(-0.79%) |
May 06, 2004 | 5.376 | 5.383 | 5.310 | 5.341 | 612,130 | -0.05(-0.88%) |
May 05, 2004 | 5.359 | 5.402 | 5.345 | 5.388 | 718,653 | +0.03(+0.56%) |
May 04, 2004 | 5.327 | 5.397 | 5.308 | 5.359 | 755,556 | +0.03(+0.59%) |