Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.269 | 5.345 | 5.229 | 5.304 | 157,043 | +0.01(+0.27%) |
Jul 29, 2004 | 5.233 | 5.319 | 5.212 | 5.290 | 167,072 | +0.04(+0.78%) |
Jul 28, 2004 | 5.130 | 5.276 | 5.130 | 5.249 | 129,401 | +0.10(+1.90%) |
Jul 27, 2004 | 5.110 | 5.153 | 5.092 | 5.151 | 175,144 | +0.06(+1.20%) |
Jul 26, 2004 | 5.141 | 5.171 | 5.075 | 5.090 | 257,580 | -0.06(-1.23%) |
Jul 23, 2004 | 5.133 | 5.196 | 5.128 | 5.153 | 127,689 | +0.03(+0.60%) |
Jul 22, 2004 | 5.347 | 5.380 | 5.122 | 5.122 | 280,084 | -0.17(-3.28%) |
Jul 21, 2004 | 5.376 | 5.392 | 5.274 | 5.296 | 223,333 | -0.10(-1.89%) |
Jul 20, 2004 | 5.171 | 5.447 | 5.151 | 5.398 | 268,343 | +0.25(+4.80%) |
Jul 19, 2004 | 5.247 | 5.265 | 5.049 | 5.151 | 269,321 | -0.10(-1.83%) |
Jul 16, 2004 | 5.149 | 5.300 | 4.947 | 5.247 | 628,172 | +0.05(+0.90%) |
Jul 15, 2004 | 5.519 | 5.519 | 5.083 | 5.200 | 979,440 | -0.32(-5.85%) |
Jul 14, 2004 | 5.550 | 5.605 | 5.492 | 5.523 | 306,747 | -0.02(-0.37%) |
Jul 13, 2004 | 5.374 | 5.623 | 5.374 | 5.543 | 245,104 | +0.19(+3.47%) |
Jul 12, 2004 | 5.441 | 5.441 | 5.323 | 5.357 | 124,264 | -0.08(-1.39%) |
Jul 09, 2004 | 5.521 | 5.525 | 5.417 | 5.433 | 204,498 | -0.09(-1.59%) |
Jul 08, 2004 | 5.631 | 5.631 | 5.519 | 5.521 | 229,693 | -0.13(-2.24%) |
Jul 07, 2004 | 5.550 | 5.664 | 5.498 | 5.648 | 439,574 | -0.05(-0.86%) |
Jul 06, 2004 | 5.744 | 5.744 | 5.642 | 5.697 | 120,595 | -0.07(-1.28%) |
Jul 02, 2004 | 5.830 | 5.846 | 5.642 | 5.770 | 148,970 | -0.08(-1.33%) |
Jul 01, 2004 | 5.928 | 5.956 | 5.819 | 5.848 | 93,687 | -0.08(-1.28%) |
Jun 30, 2004 | 5.877 | 5.956 | 5.872 | 5.924 | 107,386 | +0.05(+0.80%) |
Jun 29, 2004 | 5.866 | 5.903 | 5.850 | 5.877 | 102,249 | +0.03(+0.52%) |
Jun 28, 2004 | 5.846 | 5.952 | 5.795 | 5.846 | 77,787 | -0.02(-0.31%) |
Jun 25, 2004 | 5.887 | 5.909 | 5.815 | 5.864 | 153,129 | -0.04(-0.62%) |
Jun 24, 2004 | 5.856 | 5.964 | 5.848 | 5.901 | 84,636 | +0.02(+0.42%) |
Jun 23, 2004 | 5.768 | 6.046 | 5.740 | 5.877 | 111,300 | +0.09(+1.63%) |
Jun 22, 2004 | 5.809 | 5.811 | 5.703 | 5.783 | 96,133 | -0.04(-0.70%) |
Jun 21, 2004 | 5.836 | 5.901 | 5.795 | 5.823 | 224,801 | +0.01(+0.14%) |
Jun 18, 2004 | 5.825 | 5.844 | 5.785 | 5.815 | 303,323 | +0.00(+0.00%) |
Jun 17, 2004 | 5.819 | 5.836 | 5.793 | 5.815 | 90,752 | -0.00(-0.07%) |
Jun 16, 2004 | 5.907 | 5.907 | 5.805 | 5.819 | 92,953 | -0.07(-1.21%) |
Jun 15, 2004 | 5.785 | 5.989 | 5.785 | 5.891 | 104,206 | +0.11(+1.84%) |
Jun 14, 2004 | 5.785 | 5.846 | 5.744 | 5.785 | 103,227 | -0.03(-0.60%) |
Jun 10, 2004 | 5.877 | 5.948 | 5.817 | 5.819 | 169,518 | -0.07(-1.15%) |
Jun 09, 2004 | 5.877 | 5.917 | 5.860 | 5.887 | 219,664 | +0.02(+0.35%) |
Jun 08, 2004 | 5.744 | 5.881 | 5.744 | 5.866 | 85,370 | +0.07(+1.23%) |
Jun 07, 2004 | 5.693 | 5.815 | 5.650 | 5.795 | 233,118 | +0.15(+2.72%) |
Jun 04, 2004 | 5.580 | 5.666 | 5.560 | 5.642 | 136,250 | +0.07(+1.32%) |
Jun 03, 2004 | 5.631 | 5.658 | 5.568 | 5.568 | 133,315 | -0.08(-1.38%) |
Jun 02, 2004 | 5.601 | 5.654 | 5.572 | 5.646 | 72,406 | +0.04(+0.80%) |
Jun 01, 2004 | 5.417 | 5.627 | 5.417 | 5.601 | 129,401 | +0.17(+3.12%) |
May 28, 2004 | 5.519 | 5.525 | 5.413 | 5.431 | 110,321 | -0.08(-1.52%) |
May 27, 2004 | 5.433 | 5.570 | 5.425 | 5.515 | 103,472 | +0.07(+1.24%) |
May 26, 2004 | 5.386 | 5.490 | 5.361 | 5.447 | 102,738 | +0.01(+0.15%) |
May 25, 2004 | 5.437 | 5.439 | 5.337 | 5.439 | 254,889 | -0.02(-0.34%) |
May 24, 2004 | 5.447 | 5.509 | 5.433 | 5.458 | 110,566 | -0.03(-0.56%) |
May 21, 2004 | 5.570 | 5.570 | 5.425 | 5.488 | 224,312 | -0.01(-0.19%) |
May 20, 2004 | 5.376 | 5.509 | 5.366 | 5.498 | 150,193 | +0.11(+2.09%) |
May 19, 2004 | 5.355 | 5.478 | 5.355 | 5.386 | 153,373 | +0.03(+0.57%) |
May 18, 2004 | 5.314 | 5.366 | 5.314 | 5.355 | 88,306 | +0.04(+0.77%) |
May 17, 2004 | 5.372 | 5.372 | 5.259 | 5.314 | 145,546 | -0.04(-0.84%) |
May 14, 2004 | 5.455 | 5.462 | 5.314 | 5.359 | 153,863 | -0.12(-2.16%) |
May 13, 2004 | 5.478 | 5.564 | 5.451 | 5.478 | 166,827 | -0.02(-0.33%) |
May 12, 2004 | 5.441 | 5.500 | 5.331 | 5.496 | 145,056 | +0.05(+0.90%) |
May 11, 2004 | 5.357 | 5.490 | 5.355 | 5.447 | 97,601 | +0.09(+1.72%) |
May 10, 2004 | 5.366 | 5.386 | 5.261 | 5.355 | 253,421 | -0.06(-1.13%) |
May 07, 2004 | 5.539 | 5.580 | 5.417 | 5.417 | 136,740 | -0.12(-2.21%) |
May 06, 2004 | 5.580 | 5.580 | 5.406 | 5.539 | 130,135 | -0.02(-0.37%) |
May 05, 2004 | 5.560 | 5.597 | 5.488 | 5.560 | 101,026 | -0.01(-0.15%) |
May 04, 2004 | 5.682 | 5.682 | 5.529 | 5.568 | 164,381 | -0.13(-2.37%) |