Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.564 | 5.583 | 5.462 | 5.471 | 233,607 | -0.01(-0.17%) |
Jul 29, 2004 | 5.471 | 5.564 | 5.340 | 5.480 | 113,644 | +0.02(+0.34%) |
Jul 28, 2004 | 5.256 | 5.536 | 5.256 | 5.462 | 160,022 | +0.13(+2.45%) |
Jul 27, 2004 | 5.135 | 5.350 | 4.967 | 5.331 | 300,980 | +0.13(+2.51%) |
Jul 26, 2004 | 5.415 | 5.480 | 5.126 | 5.200 | 241,426 | -0.23(-4.30%) |
Jul 23, 2004 | 5.686 | 5.695 | 5.294 | 5.434 | 528,375 | -0.28(-4.90%) |
Jul 22, 2004 | 5.816 | 5.854 | 5.658 | 5.714 | 986,915 | -0.14(-2.39%) |
Jul 21, 2004 | 5.835 | 5.872 | 5.742 | 5.854 | 162,165 | -0.01(-0.16%) |
Jul 20, 2004 | 5.891 | 5.891 | 5.779 | 5.863 | 231,465 | -0.08(-1.41%) |
Jul 19, 2004 | 5.984 | 6.069 | 5.854 | 5.947 | 328,186 | -0.10(-1.70%) |
Jul 16, 2004 | 6.050 | 6.171 | 6.050 | 6.050 | 341,682 | -0.05(-0.77%) |
Jul 15, 2004 | 6.022 | 6.115 | 5.975 | 6.097 | 189,264 | +0.03(+0.46%) |
Jul 14, 2004 | 6.143 | 6.153 | 6.040 | 6.069 | 633,558 | -0.02(-0.31%) |
Jul 13, 2004 | 6.078 | 6.125 | 5.919 | 6.087 | 374,136 | -0.09(-1.51%) |
Jul 12, 2004 | 6.162 | 6.199 | 6.078 | 6.181 | 709,606 | +0.02(+0.30%) |
Jul 09, 2004 | 5.975 | 6.209 | 5.919 | 6.162 | 749,880 | +0.18(+2.96%) |
Jul 08, 2004 | 5.872 | 6.012 | 5.872 | 5.984 | 871,878 | +0.11(+1.91%) |
Jul 07, 2004 | 5.574 | 5.947 | 5.574 | 5.872 | 2,579,647 | +0.55(+10.35%) |
Jul 06, 2004 | 5.228 | 5.359 | 5.163 | 5.322 | 261,349 | +0.09(+1.79%) |
Jul 02, 2004 | 5.350 | 5.359 | 5.154 | 5.228 | 223,432 | +0.01(+0.18%) |
Jul 01, 2004 | 5.154 | 5.228 | 5.079 | 5.219 | 184,872 | +0.01(+0.18%) |
Jun 30, 2004 | 5.210 | 5.219 | 5.042 | 5.210 | 330,435 | +0.21(+4.10%) |
Jun 29, 2004 | 5.238 | 5.238 | 4.995 | 5.004 | 235,964 | -0.15(-2.90%) |
Jun 28, 2004 | 5.238 | 5.368 | 5.088 | 5.154 | 673,403 | -0.12(-2.30%) |
Jun 25, 2004 | 5.350 | 5.350 | 5.191 | 5.275 | 175,553 | -0.05(-0.88%) |
Jun 24, 2004 | 5.350 | 5.396 | 5.275 | 5.322 | 246,889 | +0.08(+1.60%) |
Jun 23, 2004 | 5.219 | 5.284 | 5.182 | 5.238 | 178,338 | +0.02(+0.36%) |
Jun 22, 2004 | 5.135 | 5.266 | 5.135 | 5.219 | 84,938 | +0.07(+1.27%) |
Jun 21, 2004 | 5.303 | 5.312 | 5.107 | 5.154 | 229,002 | -0.07(-1.43%) |
Jun 18, 2004 | 5.042 | 5.266 | 5.042 | 5.228 | 408,840 | +0.18(+3.51%) |
Jun 17, 2004 | 4.948 | 5.070 | 4.948 | 5.051 | 292,839 | +0.13(+2.66%) |
Jun 16, 2004 | 4.883 | 4.939 | 4.808 | 4.920 | 261,992 | -0.02(-0.38%) |
Jun 15, 2004 | 4.911 | 4.948 | 4.808 | 4.939 | 331,935 | +0.08(+1.73%) |
Jun 14, 2004 | 4.873 | 4.929 | 4.733 | 4.855 | 488,530 | -0.09(-1.89%) |
Jun 10, 2004 | 4.911 | 5.014 | 4.911 | 4.948 | 178,231 | +0.03(+0.57%) |
Jun 09, 2004 | 5.051 | 5.107 | 4.901 | 4.920 | 443,330 | -0.14(-2.77%) |
Jun 08, 2004 | 5.424 | 5.490 | 5.042 | 5.060 | 1,262,617 | -0.32(-5.90%) |
Jun 07, 2004 | 5.396 | 5.424 | 5.275 | 5.378 | 351,536 | +0.03(+0.52%) |
Jun 04, 2004 | 5.088 | 5.359 | 5.088 | 5.350 | 943,964 | +0.21(+4.18%) |
Jun 03, 2004 | 5.303 | 5.303 | 5.023 | 5.135 | 1,235,733 | -0.14(-2.65%) |
Jun 02, 2004 | 5.200 | 5.322 | 5.088 | 5.275 | 1,594,231 | +0.13(+2.54%) |
Jun 01, 2004 | 5.303 | 5.303 | 5.126 | 5.144 | 1,436,565 | -0.12(-2.30%) |
May 28, 2004 | 5.368 | 5.415 | 5.154 | 5.266 | 3,818,593 | +0.20(+3.87%) |
May 27, 2004 | 5.126 | 5.191 | 5.070 | 5.070 | 966,992 | +0.08(+1.69%) |
May 26, 2004 | 5.210 | 5.210 | 4.948 | 4.986 | 496,778 | -0.11(-2.20%) |
May 25, 2004 | 5.004 | 5.126 | 4.939 | 5.098 | 1,449,846 | +0.17(+3.41%) |
May 24, 2004 | 4.789 | 4.929 | 4.743 | 4.929 | 551,940 | +0.13(+2.72%) |
May 21, 2004 | 4.649 | 4.799 | 4.621 | 4.799 | 979,310 | +0.18(+3.84%) |
May 20, 2004 | 4.575 | 4.668 | 4.519 | 4.621 | 560,508 | +0.04(+0.81%) |
May 19, 2004 | 4.565 | 4.631 | 4.491 | 4.584 | 1,128,622 | +0.15(+3.37%) |
May 18, 2004 | 4.519 | 4.519 | 4.323 | 4.435 | 314,476 | -0.08(-1.86%) |
May 17, 2004 | 4.584 | 4.724 | 4.509 | 4.519 | 937,002 | +0.01(+0.21%) |
May 14, 2004 | 4.444 | 4.556 | 4.444 | 4.509 | 856,883 | +0.09(+2.11%) |
May 13, 2004 | 4.509 | 4.528 | 4.276 | 4.416 | 429,512 | -0.09(-2.07%) |
May 12, 2004 | 4.640 | 4.696 | 4.463 | 4.509 | 948,141 | -0.02(-0.41%) |
May 11, 2004 | 4.341 | 4.528 | 4.220 | 4.528 | 651,552 | +0.17(+3.85%) |
May 10, 2004 | 4.043 | 4.388 | 3.828 | 4.360 | 1,275,042 | +0.16(+3.78%) |
May 07, 2004 | 4.388 | 4.388 | 4.173 | 4.201 | 1,008,230 | -0.30(-6.64%) |
May 06, 2004 | 4.556 | 4.649 | 4.453 | 4.500 | 671,153 | -0.14(-3.02%) |
May 05, 2004 | 4.659 | 4.752 | 4.612 | 4.640 | 514,344 | +0.00(+0.00%) |
May 04, 2004 | 4.379 | 4.771 | 4.379 | 4.640 | 1,094,025 | +0.37(+8.75%) |