Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.133 | 5.164 | 5.031 | 5.107 | 110,931 | -0.02(-0.46%) |
Jul 29, 2004 | 5.119 | 5.131 | 4.945 | 5.131 | 142,505 | +0.07(+1.36%) |
Jul 28, 2004 | 4.964 | 5.100 | 4.822 | 5.062 | 219,546 | -0.44(-7.99%) |
Jul 27, 2004 | 5.416 | 5.506 | 5.387 | 5.501 | 147,978 | +0.05(+1.00%) |
Jul 26, 2004 | 5.463 | 5.525 | 5.383 | 5.447 | 75,988 | +0.07(+1.24%) |
Jul 23, 2004 | 5.511 | 5.513 | 5.373 | 5.380 | 53,044 | -0.17(-3.12%) |
Jul 22, 2004 | 5.499 | 5.587 | 5.440 | 5.554 | 66,727 | +0.09(+1.65%) |
Jul 21, 2004 | 5.587 | 5.613 | 5.444 | 5.463 | 129,244 | -0.12(-2.13%) |
Jul 20, 2004 | 5.542 | 5.592 | 5.423 | 5.582 | 116,614 | +0.11(+2.09%) |
Jul 19, 2004 | 5.321 | 5.511 | 5.314 | 5.468 | 131,138 | +0.24(+4.54%) |
Jul 16, 2004 | 5.297 | 5.299 | 5.164 | 5.231 | 183,762 | -0.06(-1.12%) |
Jul 15, 2004 | 5.356 | 5.390 | 5.290 | 5.290 | 86,303 | +0.00(+0.09%) |
Jul 14, 2004 | 5.404 | 5.466 | 5.266 | 5.285 | 156,187 | -0.13(-2.41%) |
Jul 13, 2004 | 5.432 | 5.444 | 5.392 | 5.416 | 95,985 | -0.01(-0.22%) |
Jul 12, 2004 | 5.442 | 5.442 | 5.337 | 5.428 | 150,714 | +0.11(+2.01%) |
Jul 09, 2004 | 5.297 | 5.373 | 5.290 | 5.321 | 62,727 | +0.03(+0.49%) |
Jul 08, 2004 | 5.356 | 5.378 | 5.288 | 5.295 | 15,366 | -0.12(-2.24%) |
Jul 07, 2004 | 5.489 | 5.501 | 5.390 | 5.416 | 48,413 | -0.06(-1.08%) |
Jul 06, 2004 | 5.482 | 5.546 | 5.447 | 5.475 | 64,411 | -0.03(-0.60%) |
Jul 02, 2004 | 5.501 | 5.570 | 5.442 | 5.508 | 115,351 | +0.02(+0.30%) |
Jul 01, 2004 | 5.620 | 5.663 | 5.470 | 5.492 | 106,931 | -0.18(-3.18%) |
Jun 30, 2004 | 5.677 | 5.791 | 5.630 | 5.672 | 50,097 | -0.06(-1.00%) |
Jun 29, 2004 | 5.658 | 5.751 | 5.656 | 5.729 | 45,467 | +0.04(+0.75%) |
Jun 28, 2004 | 5.725 | 5.915 | 5.608 | 5.687 | 210,916 | +0.05(+0.84%) |
Jun 25, 2004 | 5.734 | 5.831 | 5.637 | 5.639 | 87,776 | -0.17(-2.86%) |
Jun 24, 2004 | 5.440 | 5.907 | 5.340 | 5.805 | 513,609 | +0.31(+5.71%) |
Jun 23, 2004 | 5.551 | 5.575 | 5.394 | 5.492 | 216,389 | -0.08(-1.45%) |
Jun 22, 2004 | 5.499 | 5.582 | 5.425 | 5.573 | 35,784 | +0.09(+1.56%) |
Jun 21, 2004 | 5.478 | 5.575 | 5.478 | 5.487 | 55,781 | +0.17(+3.12%) |
Jun 18, 2004 | 5.261 | 5.349 | 5.231 | 5.321 | 38,731 | +0.05(+0.86%) |
Jun 17, 2004 | 5.368 | 5.380 | 5.276 | 5.276 | 75,778 | -0.14(-2.59%) |
Jun 16, 2004 | 5.404 | 5.532 | 5.345 | 5.416 | 55,781 | +0.07(+1.33%) |
Jun 15, 2004 | 5.299 | 5.461 | 5.261 | 5.345 | 71,568 | +0.12(+2.23%) |
Jun 14, 2004 | 5.373 | 5.440 | 5.228 | 5.228 | 76,830 | -0.27(-4.88%) |
Jun 10, 2004 | 5.501 | 5.520 | 5.404 | 5.497 | 42,520 | +0.09(+1.58%) |
Jun 09, 2004 | 5.527 | 5.551 | 5.404 | 5.411 | 35,363 | -0.16(-2.86%) |
Jun 08, 2004 | 5.556 | 5.570 | 5.406 | 5.570 | 198,286 | +0.18(+3.30%) |
Jun 07, 2004 | 5.295 | 5.421 | 5.257 | 5.392 | 182,078 | +0.29(+5.58%) |
Jun 04, 2004 | 5.112 | 5.121 | 5.081 | 5.107 | 40,415 | +0.08(+1.61%) |
Jun 03, 2004 | 5.131 | 5.195 | 5.026 | 5.026 | 66,727 | -0.13(-2.44%) |
Jun 02, 2004 | 5.169 | 5.207 | 5.150 | 5.152 | 70,516 | -0.04(-0.78%) |
Jun 01, 2004 | 5.295 | 5.295 | 5.178 | 5.193 | 56,412 | -0.02(-0.46%) |
May 28, 2004 | 5.342 | 5.342 | 5.162 | 5.216 | 45,046 | +0.05(+0.87%) |
May 27, 2004 | 5.159 | 5.302 | 5.159 | 5.171 | 23,996 | -0.10(-1.94%) |
May 26, 2004 | 5.193 | 5.323 | 5.193 | 5.273 | 42,941 | +0.08(+1.60%) |
May 25, 2004 | 5.193 | 5.193 | 5.126 | 5.190 | 45,256 | +0.05(+0.92%) |
May 24, 2004 | 5.226 | 5.280 | 5.131 | 5.143 | 75,146 | +0.01(+0.23%) |
May 21, 2004 | 5.109 | 5.147 | 5.064 | 5.131 | 29,469 | +0.07(+1.31%) |
May 20, 2004 | 5.223 | 5.223 | 5.064 | 5.064 | 21,049 | -0.12(-2.38%) |
May 19, 2004 | 5.185 | 5.302 | 5.169 | 5.188 | 45,677 | +0.05(+0.97%) |
May 18, 2004 | 5.226 | 5.247 | 5.002 | 5.138 | 42,941 | -0.01(-0.28%) |
May 17, 2004 | 5.112 | 5.207 | 5.043 | 5.152 | 37,047 | -0.10(-1.81%) |
May 14, 2004 | 5.176 | 5.269 | 5.161 | 5.247 | 30,942 | +0.10(+1.84%) |
May 13, 2004 | 5.119 | 5.233 | 5.107 | 5.152 | 40,415 | +0.01(+0.18%) |
May 12, 2004 | 5.164 | 5.247 | 5.071 | 5.143 | 48,834 | -0.05(-0.87%) |
May 11, 2004 | 5.076 | 5.242 | 5.040 | 5.188 | 33,468 | +0.06(+1.16%) |
May 10, 2004 | 5.145 | 5.214 | 5.000 | 5.128 | 94,933 | -0.21(-3.96%) |
May 07, 2004 | 5.345 | 5.701 | 5.321 | 5.340 | 66,095 | -0.00(-0.09%) |
May 06, 2004 | 5.535 | 5.535 | 5.302 | 5.345 | 110,089 | -0.14(-2.60%) |
May 05, 2004 | 5.316 | 5.535 | 5.288 | 5.487 | 203,338 | +0.44(+8.76%) |
May 04, 2004 | 5.276 | 5.321 | 5.045 | 5.045 | 455,722 | -0.51(-9.23%) |