Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.539 | 5.561 | 5.458 | 5.556 | 710,905 | -0.01(-0.19%) |
Jul 29, 2004 | 5.512 | 5.583 | 5.505 | 5.567 | 916,664 | +0.07(+1.21%) |
Jul 28, 2004 | 5.485 | 5.556 | 5.394 | 5.500 | 865,224 | +0.02(+0.39%) |
Jul 27, 2004 | 5.516 | 5.516 | 5.455 | 5.478 | 1,783,740 | -0.04(-0.69%) |
Jul 26, 2004 | 5.570 | 5.666 | 5.455 | 5.516 | 1,529,131 | -0.05(-0.94%) |
Jul 23, 2004 | 5.693 | 5.693 | 5.559 | 5.568 | 1,541,713 | -0.14(-2.52%) |
Jul 22, 2004 | 5.739 | 5.786 | 5.614 | 5.712 | 1,480,652 | -0.03(-0.44%) |
Jul 21, 2004 | 5.485 | 5.754 | 5.485 | 5.738 | 3,378,003 | +0.26(+4.77%) |
Jul 20, 2004 | 5.494 | 5.518 | 5.458 | 5.476 | 1,545,414 | +0.00(+0.00%) |
Jul 19, 2004 | 5.493 | 5.500 | 5.448 | 5.476 | 967,734 | +0.00(+0.03%) |
Jul 16, 2004 | 5.527 | 5.561 | 5.475 | 5.475 | 813,785 | -0.05(-0.95%) |
Jul 15, 2004 | 5.523 | 5.541 | 5.494 | 5.527 | 1,896,981 | +0.00(+0.07%) |
Jul 14, 2004 | 5.503 | 5.568 | 5.467 | 5.523 | 1,267,491 | -0.01(-0.13%) |
Jul 13, 2004 | 5.509 | 5.590 | 5.505 | 5.530 | 1,421,811 | +0.02(+0.39%) |
Jul 12, 2004 | 5.538 | 5.538 | 5.433 | 5.509 | 1,031,386 | -0.03(-0.52%) |
Jul 09, 2004 | 5.494 | 5.603 | 5.494 | 5.538 | 1,094,298 | +0.04(+0.79%) |
Jul 08, 2004 | 5.446 | 5.530 | 5.394 | 5.494 | 1,215,311 | +0.07(+1.33%) |
Jul 07, 2004 | 5.422 | 5.489 | 5.388 | 5.422 | 1,790,401 | +0.02(+0.37%) |
Jul 06, 2004 | 5.437 | 5.478 | 5.403 | 5.403 | 1,032,496 | -0.03(-0.63%) |
Jul 02, 2004 | 5.503 | 5.514 | 5.386 | 5.437 | 1,275,263 | -0.10(-1.89%) |
Jul 01, 2004 | 5.539 | 5.567 | 5.469 | 5.541 | 1,370,001 | -0.03(-0.45%) |
Jun 30, 2004 | 5.539 | 5.585 | 5.525 | 5.567 | 1,618,688 | -0.00(-0.03%) |
Jun 29, 2004 | 5.431 | 5.581 | 5.417 | 5.568 | 1,285,255 | +0.15(+2.73%) |
Jun 28, 2004 | 5.417 | 5.457 | 5.401 | 5.421 | 1,380,733 | -0.02(-0.30%) |
Jun 25, 2004 | 5.401 | 5.458 | 5.381 | 5.437 | 2,443,205 | +0.06(+1.07%) |
Jun 24, 2004 | 5.437 | 5.437 | 5.359 | 5.379 | 981,057 | -0.02(-0.33%) |
Jun 23, 2004 | 5.350 | 5.437 | 5.291 | 5.397 | 1,366,300 | +0.08(+1.46%) |
Jun 22, 2004 | 5.233 | 5.341 | 5.213 | 5.320 | 1,356,678 | +0.10(+1.93%) |
Jun 21, 2004 | 5.296 | 5.296 | 5.204 | 5.219 | 895,570 | -0.09(-1.63%) |
Jun 18, 2004 | 5.296 | 5.361 | 5.293 | 5.305 | 1,107,621 | +0.01(+0.14%) |
Jun 17, 2004 | 5.323 | 5.341 | 5.242 | 5.298 | 1,951,011 | -0.06(-1.04%) |
Jun 16, 2004 | 5.224 | 5.367 | 5.198 | 5.354 | 1,716,017 | +0.12(+2.20%) |
Jun 15, 2004 | 5.001 | 5.269 | 4.990 | 5.239 | 1,881,438 | +0.24(+4.83%) |
Jun 14, 2004 | 4.990 | 5.031 | 4.977 | 4.997 | 763,085 | -0.04(-0.75%) |
Jun 10, 2004 | 4.981 | 5.066 | 4.972 | 5.035 | 641,702 | +0.07(+1.45%) |
Jun 09, 2004 | 5.026 | 5.040 | 4.961 | 4.963 | 526,240 | -0.08(-1.61%) |
Jun 08, 2004 | 4.976 | 5.066 | 4.945 | 5.044 | 1,138,707 | +0.02(+0.47%) |
Jun 07, 2004 | 4.936 | 5.022 | 4.902 | 5.021 | 581,380 | +0.13(+2.65%) |
Jun 04, 2004 | 4.851 | 4.929 | 4.828 | 4.891 | 574,349 | +0.05(+1.00%) |
Jun 03, 2004 | 4.918 | 4.918 | 4.842 | 4.842 | 707,944 | -0.10(-2.04%) |
Jun 02, 2004 | 4.920 | 4.958 | 4.886 | 4.943 | 937,758 | +0.06(+1.22%) |
Jun 01, 2004 | 4.823 | 4.909 | 4.823 | 4.884 | 736,810 | +0.02(+0.37%) |
May 28, 2004 | 4.817 | 4.877 | 4.786 | 4.866 | 1,013,993 | +0.05(+1.01%) |
May 27, 2004 | 4.819 | 4.846 | 4.774 | 4.817 | 711,645 | -0.00(-0.04%) |
May 26, 2004 | 4.747 | 4.819 | 4.722 | 4.819 | 743,841 | +0.05(+0.98%) |
May 25, 2004 | 4.758 | 4.832 | 4.711 | 4.772 | 696,472 | +0.01(+0.30%) |
May 24, 2004 | 4.740 | 4.783 | 4.718 | 4.758 | 544,003 | +0.01(+0.11%) |
May 21, 2004 | 4.668 | 4.754 | 4.642 | 4.752 | 848,941 | +0.09(+1.85%) |
May 20, 2004 | 4.666 | 4.714 | 4.633 | 4.666 | 398,936 | +0.03(+0.58%) |
May 19, 2004 | 4.684 | 4.781 | 4.635 | 4.639 | 662,056 | -0.04(-0.81%) |
May 18, 2004 | 4.702 | 4.756 | 4.675 | 4.677 | 871,146 | +0.01(+0.15%) |
May 17, 2004 | 4.648 | 4.754 | 4.630 | 4.669 | 950,341 | -0.00(-0.04%) |
May 14, 2004 | 4.704 | 4.736 | 4.651 | 4.671 | 937,018 | -0.02(-0.46%) |
May 13, 2004 | 4.612 | 4.736 | 4.612 | 4.693 | 737,180 | +0.05(+0.97%) |
May 12, 2004 | 4.702 | 4.702 | 4.567 | 4.648 | 1,060,252 | -0.09(-1.83%) |
May 11, 2004 | 4.644 | 4.734 | 4.608 | 4.734 | 1,102,440 | +0.09(+1.94%) |
May 10, 2004 | 4.664 | 4.695 | 4.529 | 4.644 | 786,029 | -0.02(-0.50%) |
May 07, 2004 | 4.743 | 4.812 | 4.664 | 4.668 | 441,864 | -0.12(-2.52%) |
May 06, 2004 | 4.846 | 4.846 | 4.720 | 4.788 | 1,065,803 | -0.08(-1.74%) |
May 05, 2004 | 4.781 | 4.889 | 4.781 | 4.873 | 756,424 | +0.09(+1.92%) |
May 04, 2004 | 4.779 | 4.855 | 4.768 | 4.781 | 1,649,034 | +0.00(+0.04%) |