Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.554 | 5.653 | 5.517 | 5.597 | 1,298,385 | +0.05(+0.89%) |
Jul 29, 2004 | 5.517 | 5.585 | 5.473 | 5.548 | 807,457 | +0.06(+1.13%) |
Jul 28, 2004 | 5.436 | 5.504 | 5.343 | 5.486 | 1,520,698 | +0.04(+0.68%) |
Jul 27, 2004 | 5.374 | 5.517 | 5.368 | 5.448 | 1,245,630 | +0.12(+2.33%) |
Jul 26, 2004 | 5.455 | 5.535 | 5.318 | 5.324 | 1,325,005 | -0.15(-2.72%) |
Jul 23, 2004 | 5.529 | 5.535 | 5.461 | 5.473 | 707,271 | -0.05(-0.90%) |
Jul 22, 2004 | 5.467 | 5.554 | 5.399 | 5.523 | 1,164,965 | +0.04(+0.79%) |
Jul 21, 2004 | 5.653 | 5.696 | 5.479 | 5.479 | 1,045,581 | -0.19(-3.28%) |
Jul 20, 2004 | 5.597 | 5.672 | 5.554 | 5.665 | 1,235,951 | +0.06(+1.11%) |
Jul 19, 2004 | 5.523 | 5.628 | 5.492 | 5.603 | 1,118,179 | +0.12(+2.26%) |
Jul 16, 2004 | 5.585 | 5.597 | 5.479 | 5.479 | 920,066 | -0.06(-1.12%) |
Jul 15, 2004 | 5.467 | 5.653 | 5.467 | 5.541 | 650,967 | +0.02(+0.45%) |
Jul 14, 2004 | 5.492 | 5.603 | 5.430 | 5.517 | 1,100,433 | +0.03(+0.56%) |
Jul 13, 2004 | 5.517 | 5.572 | 5.486 | 5.486 | 863,600 | -0.06(-1.01%) |
Jul 12, 2004 | 5.510 | 5.579 | 5.504 | 5.541 | 1,699,452 | +0.04(+0.79%) |
Jul 09, 2004 | 5.455 | 5.535 | 5.399 | 5.498 | 1,804,801 | +0.04(+0.80%) |
Jul 08, 2004 | 5.504 | 5.579 | 5.455 | 5.455 | 1,827,065 | -0.05(-0.90%) |
Jul 07, 2004 | 5.560 | 5.634 | 5.461 | 5.504 | 2,122,138 | -0.06(-1.00%) |
Jul 06, 2004 | 5.535 | 5.653 | 5.535 | 5.560 | 938,780 | +0.00(+0.00%) |
Jul 02, 2004 | 5.560 | 5.603 | 5.455 | 5.560 | 1,317,261 | +0.05(+0.90%) |
Jul 01, 2004 | 5.665 | 5.665 | 5.510 | 5.510 | 1,478,753 | -0.15(-2.63%) |
Jun 30, 2004 | 5.672 | 5.721 | 5.610 | 5.659 | 1,460,038 | +0.04(+0.77%) |
Jun 29, 2004 | 5.579 | 5.684 | 5.572 | 5.616 | 947,815 | +0.01(+0.11%) |
Jun 28, 2004 | 5.703 | 5.734 | 5.597 | 5.610 | 936,038 | -0.08(-1.42%) |
Jun 25, 2004 | 5.647 | 5.715 | 5.634 | 5.690 | 1,551,513 | +0.03(+0.55%) |
Jun 24, 2004 | 5.634 | 5.758 | 5.610 | 5.659 | 1,448,422 | +0.01(+0.22%) |
Jun 23, 2004 | 5.535 | 5.653 | 5.498 | 5.647 | 1,905,310 | +0.16(+2.94%) |
Jun 22, 2004 | 5.424 | 5.523 | 5.405 | 5.486 | 984,275 | +0.05(+0.91%) |
Jun 21, 2004 | 5.424 | 5.467 | 5.393 | 5.436 | 949,267 | -0.02(-0.34%) |
Jun 18, 2004 | 5.436 | 5.541 | 5.424 | 5.455 | 1,558,127 | +0.02(+0.34%) |
Jun 17, 2004 | 5.312 | 5.436 | 5.238 | 5.436 | 1,287,415 | +0.14(+2.57%) |
Jun 16, 2004 | 5.207 | 5.312 | 5.194 | 5.300 | 793,422 | +0.04(+0.71%) |
Jun 15, 2004 | 5.225 | 5.318 | 5.213 | 5.263 | 883,121 | +0.09(+1.68%) |
Jun 14, 2004 | 5.256 | 5.269 | 5.176 | 5.176 | 947,331 | -0.14(-2.68%) |
Jun 10, 2004 | 5.163 | 5.318 | 5.163 | 5.318 | 1,348,236 | +0.15(+3.00%) |
Jun 09, 2004 | 5.225 | 5.318 | 5.145 | 5.163 | 596,599 | -0.13(-2.46%) |
Jun 08, 2004 | 5.269 | 5.306 | 5.231 | 5.293 | 527,872 | -0.01(-0.23%) |
Jun 07, 2004 | 5.256 | 5.331 | 5.194 | 5.306 | 846,177 | +0.11(+2.15%) |
Jun 04, 2004 | 5.219 | 5.231 | 5.145 | 5.194 | 1,615,238 | -0.02(-0.36%) |
Jun 03, 2004 | 5.331 | 5.349 | 5.207 | 5.213 | 1,088,817 | -0.16(-3.00%) |
Jun 02, 2004 | 5.337 | 5.411 | 5.331 | 5.374 | 1,791,249 | +0.11(+2.00%) |
Jun 01, 2004 | 5.300 | 5.337 | 5.256 | 5.269 | 1,104,466 | -0.07(-1.39%) |
May 28, 2004 | 5.300 | 5.411 | 5.238 | 5.343 | 991,374 | +0.01(+0.23%) |
May 27, 2004 | 5.207 | 5.337 | 5.176 | 5.331 | 1,658,474 | +0.12(+2.38%) |
May 26, 2004 | 5.151 | 5.244 | 5.108 | 5.207 | 1,383,084 | +0.06(+1.20%) |
May 25, 2004 | 4.984 | 5.145 | 4.928 | 5.145 | 2,262,172 | +0.16(+3.23%) |
May 24, 2004 | 4.971 | 4.990 | 4.928 | 4.984 | 1,244,340 | +0.02(+0.37%) |
May 21, 2004 | 4.984 | 5.002 | 4.934 | 4.965 | 1,048,162 | -0.02(-0.37%) |
May 20, 2004 | 4.959 | 4.984 | 4.934 | 4.984 | 745,345 | +0.02(+0.50%) |
May 19, 2004 | 4.984 | 4.990 | 4.928 | 4.959 | 1,612,495 | -0.02(-0.37%) |
May 18, 2004 | 4.922 | 5.008 | 4.872 | 4.977 | 936,844 | +0.07(+1.52%) |
May 17, 2004 | 4.946 | 4.953 | 4.841 | 4.903 | 1,352,592 | -0.06(-1.25%) |
May 14, 2004 | 4.915 | 5.033 | 4.909 | 4.965 | 1,201,265 | -0.01(-0.25%) |
May 13, 2004 | 5.015 | 5.058 | 4.971 | 4.977 | 837,303 | -0.07(-1.35%) |
May 12, 2004 | 5.021 | 5.046 | 4.915 | 5.046 | 1,249,180 | +0.04(+0.74%) |
May 11, 2004 | 4.990 | 5.027 | 4.897 | 5.008 | 1,280,478 | +0.11(+2.28%) |
May 10, 2004 | 4.934 | 5.077 | 4.884 | 4.897 | 1,910,311 | -0.03(-0.63%) |
May 07, 2004 | 5.244 | 5.300 | 4.928 | 4.928 | 2,039,053 | -0.38(-7.13%) |
May 06, 2004 | 5.293 | 5.374 | 5.213 | 5.306 | 1,784,473 | +0.01(+0.23%) |
May 05, 2004 | 5.250 | 5.380 | 5.238 | 5.293 | 1,182,228 | +0.00(+0.00%) |
May 04, 2004 | 5.337 | 5.448 | 5.219 | 5.293 | 1,128,343 | -0.05(-0.93%) |