Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.217 | 5.285 | 5.198 | 5.198 | 4,006 | -0.04(-0.83%) |
Jul 29, 2004 | 5.259 | 5.259 | 5.198 | 5.241 | 4,121 | +0.04(+0.84%) |
Jul 28, 2004 | 5.241 | 5.241 | 5.198 | 5.198 | 3,548 | -0.04(-0.83%) |
Jul 27, 2004 | 5.241 | 5.320 | 5.215 | 5.241 | 24,955 | -0.03(-0.66%) |
Jul 26, 2004 | 5.119 | 5.276 | 5.049 | 5.276 | 1,144 | +0.04(+0.83%) |
Jul 23, 2004 | 5.233 | 5.241 | 5.154 | 5.233 | 7,212 | -0.01(-0.17%) |
Jul 22, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 228 | +0.01(+0.17%) |
Jul 21, 2004 | 5.285 | 5.285 | 5.233 | 5.233 | 3,548 | +0.04(+0.84%) |
Jul 20, 2004 | 5.241 | 5.241 | 5.023 | 5.189 | 13,851 | +0.00(+0.00%) |
Jul 19, 2004 | 5.180 | 5.240 | 5.180 | 5.189 | 9,730 | -0.05(-1.00%) |
Jul 16, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 114 | +0.00(+0.00%) |
Jul 15, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.154 | 5.276 | 5.154 | 5.241 | 3,777 | -0.09(-1.64%) |
Jul 13, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 1,373 | +0.17(+3.39%) |
Jul 12, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 2,175 | -0.09(-1.67%) |
Jul 09, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.241 | 5.250 | 5.232 | 5.241 | 8,585 | -0.04(-0.81%) |
Jul 07, 2004 | 5.634 | 5.634 | 5.233 | 5.284 | 15,568 | +0.01(+0.15%) |
Jul 06, 2004 | 5.241 | 5.276 | 5.154 | 5.276 | 3,205 | +0.01(+0.17%) |
Jul 02, 2004 | 5.241 | 5.294 | 5.233 | 5.267 | 6,067 | -0.05(-0.99%) |
Jul 01, 2004 | 5.241 | 5.503 | 5.119 | 5.320 | 23,582 | +0.08(+1.50%) |
Jun 30, 2004 | 5.171 | 5.634 | 5.171 | 5.241 | 12,935 | +0.13(+2.56%) |
Jun 29, 2004 | 5.180 | 5.180 | 5.110 | 5.110 | 5,838 | -0.14(-2.66%) |
Jun 28, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 5.241 | 5.276 | 5.076 | 5.250 | 24,841 | -0.01(-0.17%) |
Jun 24, 2004 | 5.171 | 5.267 | 5.171 | 5.259 | 3,319 | +0.10(+2.03%) |
Jun 23, 2004 | 5.163 | 5.180 | 5.154 | 5.154 | 3,434 | -0.05(-0.99%) |
Jun 22, 2004 | 5.205 | 5.205 | 5.205 | 5.205 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 5.284 | 5.284 | 5.180 | 5.205 | 1,717 | -0.06(-1.18%) |
Jun 18, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 3,434 | +0.00(+0.00%) |
Jun 15, 2004 | 5.276 | 5.276 | 5.267 | 5.267 | 3,434 | +0.22(+4.33%) |
Jun 14, 2004 | 5.049 | 5.049 | 5.049 | 5.049 | 572 | -0.02(-0.34%) |
Jun 10, 2004 | 5.119 | 5.154 | 5.067 | 5.067 | 17,514 | -0.04(-0.85%) |
Jun 09, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.00(-0.02%) |
Jun 08, 2004 | 5.111 | 5.111 | 5.111 | 5.111 | 114 | +0.00(+0.02%) |
Jun 07, 2004 | 5.285 | 5.285 | 5.110 | 5.110 | 3,319 | -0.04(-0.85%) |
Jun 04, 2004 | 5.137 | 5.241 | 5.137 | 5.154 | 4,006 | -0.06(-1.17%) |
Jun 03, 2004 | 5.110 | 5.215 | 5.110 | 5.215 | 3,205 | +0.06(+1.19%) |
Jun 02, 2004 | 5.067 | 5.241 | 5.067 | 5.154 | 3,777 | +0.09(+1.72%) |
Jun 01, 2004 | 5.067 | 5.067 | 5.067 | 5.067 | 3,548 | -0.08(-1.54%) |
May 28, 2004 | 5.110 | 5.146 | 5.110 | 5.146 | 686 | +0.06(+1.20%) |
May 27, 2004 | 5.085 | 5.085 | 5.085 | 5.085 | 114 | -0.10(-2.00%) |
May 26, 2004 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.241 | 5.241 | 5.093 | 5.189 | 4,350 | -0.05(-1.00%) |
May 24, 2004 | 5.267 | 5.267 | 5.163 | 5.241 | 2,518 | -0.03(-0.66%) |
May 21, 2004 | 5.250 | 5.285 | 5.084 | 5.276 | 20,605 | +0.10(+1.85%) |
May 20, 2004 | 5.276 | 5.285 | 5.154 | 5.180 | 10,302 | -0.10(-1.82%) |
May 19, 2004 | 5.302 | 5.302 | 5.154 | 5.276 | 14,652 | -0.03(-0.48%) |
May 18, 2004 | 5.302 | 5.302 | 5.241 | 5.302 | 2,632 | +0.14(+2.69%) |
May 17, 2004 | 5.329 | 5.329 | 5.163 | 5.163 | 4,121 | -0.02(-0.34%) |
May 14, 2004 | 4.927 | 5.280 | 4.927 | 5.180 | 17,629 | +0.03(+0.51%) |
May 13, 2004 | 5.241 | 5.416 | 4.979 | 5.154 | 41,783 | +0.09(+1.72%) |
May 12, 2004 | 4.995 | 5.067 | 4.718 | 5.067 | 2,175 | +0.26(+5.45%) |
May 11, 2004 | 4.803 | 4.813 | 4.752 | 4.804 | 6,868 | +0.03(+0.66%) |
May 10, 2004 | 4.673 | 4.857 | 4.639 | 4.773 | 1,488 | -0.03(-0.65%) |
May 07, 2004 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
May 06, 2004 | 4.778 | 4.804 | 4.657 | 4.804 | 14,080 | -0.21(-4.16%) |
May 05, 2004 | 5.005 | 5.013 | 5.005 | 5.013 | 228 | +0.24(+5.11%) |
May 04, 2004 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |