Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.291 | 5.367 | 5.250 | 5.326 | 156,410 | +0.01(+0.27%) |
Jul 29, 2004 | 5.254 | 5.340 | 5.233 | 5.311 | 166,399 | +0.04(+0.78%) |
Jul 28, 2004 | 5.151 | 5.297 | 5.151 | 5.270 | 128,880 | +0.10(+1.90%) |
Jul 27, 2004 | 5.131 | 5.174 | 5.112 | 5.172 | 174,439 | +0.06(+1.20%) |
Jul 26, 2004 | 5.162 | 5.192 | 5.096 | 5.110 | 256,543 | -0.06(-1.23%) |
Jul 23, 2004 | 5.153 | 5.217 | 5.149 | 5.174 | 127,175 | +0.03(+0.60%) |
Jul 22, 2004 | 5.369 | 5.402 | 5.143 | 5.143 | 278,957 | -0.17(-3.28%) |
Jul 21, 2004 | 5.398 | 5.414 | 5.295 | 5.317 | 222,434 | -0.10(-1.89%) |
Jul 20, 2004 | 5.192 | 5.469 | 5.172 | 5.420 | 267,262 | +0.25(+4.80%) |
Jul 19, 2004 | 5.268 | 5.287 | 5.069 | 5.172 | 268,237 | -0.10(-1.83%) |
Jul 16, 2004 | 5.170 | 5.322 | 4.967 | 5.268 | 625,643 | +0.05(+0.90%) |
Jul 15, 2004 | 5.541 | 5.541 | 5.104 | 5.221 | 975,496 | -0.32(-5.85%) |
Jul 14, 2004 | 5.572 | 5.627 | 5.514 | 5.545 | 305,512 | -0.02(-0.37%) |
Jul 13, 2004 | 5.395 | 5.646 | 5.395 | 5.566 | 244,117 | +0.19(+3.47%) |
Jul 12, 2004 | 5.463 | 5.463 | 5.344 | 5.379 | 123,764 | -0.08(-1.39%) |
Jul 09, 2004 | 5.543 | 5.547 | 5.439 | 5.455 | 203,675 | -0.09(-1.59%) |
Jul 08, 2004 | 5.654 | 5.654 | 5.541 | 5.543 | 228,769 | -0.13(-2.24%) |
Jul 07, 2004 | 5.572 | 5.687 | 5.521 | 5.670 | 437,804 | -0.05(-0.86%) |
Jul 06, 2004 | 5.767 | 5.767 | 5.664 | 5.720 | 120,109 | -0.07(-1.28%) |
Jul 02, 2004 | 5.853 | 5.870 | 5.664 | 5.794 | 148,371 | -0.08(-1.33%) |
Jul 01, 2004 | 5.952 | 5.980 | 5.843 | 5.872 | 93,310 | -0.08(-1.28%) |
Jun 30, 2004 | 5.900 | 5.980 | 5.896 | 5.948 | 106,953 | +0.05(+0.80%) |
Jun 29, 2004 | 5.890 | 5.927 | 5.874 | 5.900 | 101,837 | +0.03(+0.52%) |
Jun 28, 2004 | 5.870 | 5.976 | 5.818 | 5.870 | 77,474 | -0.02(-0.31%) |
Jun 25, 2004 | 5.911 | 5.933 | 5.839 | 5.888 | 152,512 | -0.04(-0.62%) |
Jun 24, 2004 | 5.880 | 5.989 | 5.872 | 5.925 | 84,296 | +0.02(+0.42%) |
Jun 23, 2004 | 5.792 | 6.071 | 5.763 | 5.900 | 110,851 | +0.09(+1.63%) |
Jun 22, 2004 | 5.833 | 5.835 | 5.726 | 5.806 | 95,746 | -0.04(-0.70%) |
Jun 21, 2004 | 5.859 | 5.925 | 5.818 | 5.847 | 223,896 | +0.01(+0.14%) |
Jun 18, 2004 | 5.849 | 5.867 | 5.808 | 5.839 | 302,101 | +0.00(+0.00%) |
Jun 17, 2004 | 5.843 | 5.859 | 5.816 | 5.839 | 90,386 | -0.00(-0.07%) |
Jun 16, 2004 | 5.931 | 5.931 | 5.829 | 5.843 | 92,579 | -0.07(-1.21%) |
Jun 15, 2004 | 5.808 | 6.013 | 5.808 | 5.915 | 103,786 | +0.11(+1.84%) |
Jun 14, 2004 | 5.808 | 5.870 | 5.767 | 5.808 | 102,812 | -0.03(-0.60%) |
Jun 10, 2004 | 5.900 | 5.972 | 5.841 | 5.843 | 168,836 | -0.07(-1.15%) |
Jun 09, 2004 | 5.900 | 5.941 | 5.884 | 5.911 | 218,780 | +0.02(+0.35%) |
Jun 08, 2004 | 5.767 | 5.904 | 5.767 | 5.890 | 85,027 | +0.07(+1.23%) |
Jun 07, 2004 | 5.716 | 5.839 | 5.673 | 5.818 | 232,179 | +0.15(+2.72%) |
Jun 04, 2004 | 5.603 | 5.689 | 5.582 | 5.664 | 135,702 | +0.07(+1.32%) |
Jun 03, 2004 | 5.654 | 5.681 | 5.590 | 5.590 | 132,778 | -0.08(-1.38%) |
Jun 02, 2004 | 5.623 | 5.677 | 5.595 | 5.668 | 72,114 | +0.05(+0.80%) |
Jun 01, 2004 | 5.439 | 5.650 | 5.439 | 5.623 | 128,880 | +0.17(+3.12%) |
May 28, 2004 | 5.541 | 5.547 | 5.434 | 5.453 | 109,877 | -0.08(-1.52%) |
May 27, 2004 | 5.455 | 5.592 | 5.447 | 5.537 | 103,055 | +0.07(+1.24%) |
May 26, 2004 | 5.408 | 5.512 | 5.383 | 5.469 | 102,324 | +0.01(+0.15%) |
May 25, 2004 | 5.459 | 5.461 | 5.359 | 5.461 | 253,863 | -0.02(-0.34%) |
May 24, 2004 | 5.469 | 5.531 | 5.455 | 5.480 | 110,121 | -0.03(-0.56%) |
May 21, 2004 | 5.592 | 5.592 | 5.447 | 5.510 | 223,409 | -0.01(-0.19%) |
May 20, 2004 | 5.398 | 5.531 | 5.387 | 5.521 | 149,589 | +0.11(+2.09%) |
May 19, 2004 | 5.377 | 5.500 | 5.377 | 5.408 | 152,756 | +0.03(+0.57%) |
May 18, 2004 | 5.336 | 5.387 | 5.336 | 5.377 | 87,950 | +0.04(+0.77%) |
May 17, 2004 | 5.393 | 5.393 | 5.281 | 5.336 | 144,960 | -0.05(-0.84%) |
May 14, 2004 | 5.478 | 5.484 | 5.336 | 5.381 | 153,243 | -0.12(-2.16%) |
May 13, 2004 | 5.500 | 5.586 | 5.473 | 5.500 | 166,156 | -0.02(-0.33%) |
May 12, 2004 | 5.463 | 5.523 | 5.352 | 5.519 | 144,472 | +0.05(+0.90%) |
May 11, 2004 | 5.379 | 5.512 | 5.377 | 5.469 | 97,208 | +0.09(+1.72%) |
May 10, 2004 | 5.387 | 5.408 | 5.283 | 5.377 | 252,401 | -0.06(-1.13%) |
May 07, 2004 | 5.562 | 5.603 | 5.439 | 5.439 | 136,189 | -0.12(-2.21%) |
May 06, 2004 | 5.603 | 5.603 | 5.428 | 5.562 | 129,611 | -0.02(-0.37%) |
May 05, 2004 | 5.582 | 5.619 | 5.510 | 5.582 | 100,619 | -0.01(-0.15%) |
May 04, 2004 | 5.705 | 5.705 | 5.551 | 5.590 | 163,719 | -0.14(-2.37%) |