Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.679 | 5.721 | 5.679 | 5.721 | 48,764 | +0.06(+1.02%) |
Jul 29, 2004 | 5.646 | 5.675 | 5.646 | 5.663 | 51,661 | +0.00(+0.07%) |
Jul 28, 2004 | 5.638 | 5.750 | 5.625 | 5.659 | 80,629 | +0.01(+0.22%) |
Jul 27, 2004 | 5.675 | 5.696 | 5.646 | 5.646 | 65,421 | -0.02(-0.44%) |
Jul 26, 2004 | 5.679 | 5.700 | 5.671 | 5.671 | 72,180 | -0.01(-0.15%) |
Jul 23, 2004 | 5.696 | 5.716 | 5.679 | 5.679 | 77,008 | -0.02(-0.36%) |
Jul 22, 2004 | 5.716 | 5.716 | 5.696 | 5.700 | 46,350 | -0.02(-0.29%) |
Jul 21, 2004 | 5.737 | 5.741 | 5.700 | 5.716 | 67,835 | -0.04(-0.72%) |
Jul 20, 2004 | 5.758 | 5.779 | 5.750 | 5.758 | 62,524 | -0.02(-0.36%) |
Jul 19, 2004 | 5.787 | 5.787 | 5.745 | 5.779 | 73,629 | +0.02(+0.36%) |
Jul 16, 2004 | 5.766 | 5.783 | 5.754 | 5.758 | 51,419 | -0.01(-0.22%) |
Jul 15, 2004 | 5.795 | 5.799 | 5.750 | 5.770 | 128,186 | +0.02(+0.29%) |
Jul 14, 2004 | 5.712 | 5.754 | 5.704 | 5.754 | 104,287 | +0.03(+0.58%) |
Jul 13, 2004 | 5.795 | 5.795 | 5.716 | 5.721 | 82,561 | -0.07(-1.29%) |
Jul 12, 2004 | 5.716 | 5.799 | 5.708 | 5.795 | 91,010 | +0.08(+1.38%) |
Jul 09, 2004 | 5.733 | 5.766 | 5.700 | 5.716 | 92,700 | -0.04(-0.65%) |
Jul 08, 2004 | 5.688 | 5.754 | 5.688 | 5.754 | 90,527 | +0.07(+1.17%) |
Jul 07, 2004 | 5.683 | 5.704 | 5.679 | 5.688 | 48,764 | -0.00(-0.07%) |
Jul 06, 2004 | 5.696 | 5.696 | 5.646 | 5.692 | 72,663 | +0.02(+0.37%) |
Jul 02, 2004 | 5.605 | 5.696 | 5.584 | 5.671 | 168,743 | +0.11(+1.94%) |
Jul 01, 2004 | 5.522 | 5.572 | 5.522 | 5.563 | 184,434 | +0.07(+1.36%) |
Jun 30, 2004 | 5.435 | 5.493 | 5.431 | 5.489 | 124,807 | +0.06(+1.14%) |
Jun 29, 2004 | 5.402 | 5.427 | 5.393 | 5.427 | 160,776 | +0.03(+0.61%) |
Jun 28, 2004 | 5.410 | 5.414 | 5.393 | 5.393 | 146,051 | -0.02(-0.31%) |
Jun 25, 2004 | 5.393 | 5.418 | 5.377 | 5.410 | 157,397 | -0.00(-0.08%) |
Jun 24, 2004 | 5.406 | 5.431 | 5.398 | 5.414 | 161,259 | +0.01(+0.15%) |
Jun 23, 2004 | 5.447 | 5.447 | 5.406 | 5.406 | 90,527 | -0.02(-0.38%) |
Jun 22, 2004 | 5.439 | 5.468 | 5.427 | 5.427 | 47,798 | -0.03(-0.53%) |
Jun 21, 2004 | 5.443 | 5.468 | 5.435 | 5.456 | 43,694 | +0.00(+0.00%) |
Jun 18, 2004 | 5.373 | 5.456 | 5.373 | 5.456 | 106,218 | +0.07(+1.23%) |
Jun 17, 2004 | 5.385 | 5.398 | 5.369 | 5.389 | 36,452 | +0.01(+0.23%) |
Jun 16, 2004 | 5.389 | 5.406 | 5.373 | 5.377 | 98,252 | -0.04(-0.76%) |
Jun 15, 2004 | 5.402 | 5.447 | 5.393 | 5.418 | 89,803 | -0.01(-0.23%) |
Jun 14, 2004 | 5.443 | 5.460 | 5.398 | 5.431 | 81,595 | -0.01(-0.23%) |
Jun 10, 2004 | 5.447 | 5.451 | 5.406 | 5.443 | 122,151 | +0.01(+0.15%) |
Jun 09, 2004 | 5.427 | 5.456 | 5.414 | 5.435 | 61,317 | -0.05(-0.98%) |
Jun 08, 2004 | 5.526 | 5.526 | 5.489 | 5.489 | 73,629 | -0.02(-0.45%) |
Jun 07, 2004 | 5.489 | 5.526 | 5.489 | 5.514 | 50,454 | +0.02(+0.38%) |
Jun 04, 2004 | 5.547 | 5.580 | 5.493 | 5.493 | 86,906 | -0.06(-1.04%) |
Jun 03, 2004 | 5.567 | 5.584 | 5.547 | 5.551 | 36,452 | -0.03(-0.52%) |
Jun 02, 2004 | 5.501 | 5.592 | 5.497 | 5.580 | 123,117 | +0.07(+1.20%) |
Jun 01, 2004 | 5.526 | 5.547 | 5.501 | 5.514 | 105,977 | +0.00(+0.00%) |
May 28, 2004 | 5.530 | 5.530 | 5.476 | 5.514 | 68,318 | +0.02(+0.45%) |
May 27, 2004 | 5.472 | 5.497 | 5.460 | 5.489 | 57,696 | +0.02(+0.45%) |
May 26, 2004 | 5.447 | 5.464 | 5.406 | 5.464 | 57,454 | +0.02(+0.46%) |
May 25, 2004 | 5.398 | 5.439 | 5.398 | 5.439 | 54,799 | +0.04(+0.69%) |
May 24, 2004 | 5.398 | 5.447 | 5.398 | 5.402 | 75,077 | -0.02(-0.38%) |
May 21, 2004 | 5.427 | 5.439 | 5.385 | 5.422 | 63,972 | +0.00(+0.00%) |
May 20, 2004 | 5.377 | 5.422 | 5.373 | 5.422 | 49,971 | +0.05(+1.00%) |
May 19, 2004 | 5.410 | 5.410 | 5.369 | 5.369 | 60,593 | -0.03(-0.61%) |
May 18, 2004 | 5.393 | 5.418 | 5.373 | 5.402 | 84,009 | +0.02(+0.46%) |
May 17, 2004 | 5.406 | 5.410 | 5.364 | 5.377 | 83,285 | -0.03(-0.54%) |
May 14, 2004 | 5.356 | 5.427 | 5.356 | 5.406 | 76,284 | +0.04(+0.77%) |
May 13, 2004 | 5.385 | 5.414 | 5.348 | 5.364 | 111,529 | -0.02(-0.38%) |
May 12, 2004 | 5.460 | 5.460 | 5.356 | 5.385 | 119,496 | -0.08(-1.44%) |
May 11, 2004 | 5.418 | 5.464 | 5.389 | 5.464 | 135,912 | +0.06(+1.07%) |
May 10, 2004 | 5.522 | 5.522 | 5.385 | 5.406 | 100,183 | -0.07(-1.36%) |
May 07, 2004 | 5.559 | 5.559 | 5.447 | 5.480 | 162,466 | -0.10(-1.71%) |
May 06, 2004 | 5.634 | 5.634 | 5.551 | 5.576 | 222,577 | -0.05(-0.88%) |
May 05, 2004 | 5.642 | 5.675 | 5.621 | 5.625 | 83,043 | -0.01(-0.15%) |
May 04, 2004 | 5.625 | 5.650 | 5.613 | 5.634 | 128,428 | +0.02(+0.37%) |