Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.225 | 5.251 | 5.169 | 5.241 | 3,334,265 | -0.00(-0.05%) |
Jul 29, 2004 | 5.277 | 5.296 | 5.204 | 5.244 | 2,405,110 | -0.01(-0.23%) |
Jul 28, 2004 | 5.307 | 5.312 | 5.212 | 5.256 | 3,235,014 | -0.07(-1.36%) |
Jul 27, 2004 | 5.208 | 5.346 | 5.208 | 5.328 | 4,396,733 | +0.12(+2.39%) |
Jul 26, 2004 | 5.188 | 5.233 | 5.165 | 5.204 | 3,543,389 | +0.03(+0.55%) |
Jul 23, 2004 | 5.184 | 5.215 | 5.130 | 5.176 | 3,195,093 | -0.04(-0.68%) |
Jul 22, 2004 | 5.120 | 5.227 | 5.044 | 5.211 | 6,353,563 | -0.03(-0.57%) |
Jul 21, 2004 | 5.384 | 5.386 | 5.234 | 5.241 | 6,060,936 | -0.12(-2.19%) |
Jul 20, 2004 | 5.326 | 5.397 | 5.315 | 5.358 | 6,452,082 | +0.02(+0.41%) |
Jul 19, 2004 | 5.290 | 5.342 | 5.251 | 5.337 | 4,580,953 | +0.08(+1.53%) |
Jul 16, 2004 | 5.322 | 5.326 | 5.237 | 5.256 | 4,220,571 | -0.05(-1.03%) |
Jul 15, 2004 | 5.233 | 5.328 | 5.215 | 5.311 | 8,637,447 | +0.13(+2.50%) |
Jul 14, 2004 | 5.091 | 5.311 | 5.080 | 5.181 | 11,999,181 | +0.13(+2.54%) |
Jul 13, 2004 | 5.010 | 5.068 | 4.997 | 5.053 | 3,215,237 | +0.04(+0.84%) |
Jul 12, 2004 | 4.918 | 5.032 | 4.881 | 5.010 | 3,432,418 | +0.09(+1.89%) |
Jul 09, 2004 | 4.905 | 4.946 | 4.905 | 4.918 | 2,244,330 | +0.01(+0.25%) |
Jul 08, 2004 | 4.927 | 4.938 | 4.885 | 4.905 | 3,001,351 | -0.05(-0.94%) |
Jul 07, 2004 | 4.894 | 4.971 | 4.881 | 4.952 | 4,117,657 | +0.05(+1.09%) |
Jul 06, 2004 | 4.967 | 4.967 | 4.887 | 4.898 | 4,402,227 | -0.10(-2.02%) |
Jul 02, 2004 | 5.057 | 5.077 | 4.979 | 4.999 | 2,805,778 | -0.06(-1.13%) |
Jul 01, 2004 | 5.065 | 5.118 | 4.993 | 5.057 | 5,472,385 | -0.02(-0.48%) |
Jun 30, 2004 | 5.079 | 5.111 | 4.976 | 5.081 | 4,621,972 | -0.00(-0.03%) |
Jun 29, 2004 | 5.072 | 5.106 | 5.065 | 5.083 | 2,452,721 | +0.01(+0.11%) |
Jun 28, 2004 | 5.137 | 5.180 | 5.077 | 5.077 | 2,509,855 | -0.06(-1.14%) |
Jun 25, 2004 | 5.139 | 5.156 | 5.120 | 5.136 | 4,028,294 | -0.00(-0.08%) |
Jun 24, 2004 | 5.085 | 5.162 | 5.085 | 5.140 | 4,662,625 | +0.03(+0.64%) |
Jun 23, 2004 | 5.106 | 5.114 | 5.061 | 5.107 | 3,293,612 | -0.01(-0.11%) |
Jun 22, 2004 | 5.092 | 5.140 | 5.055 | 5.113 | 3,637,147 | +0.00(+0.05%) |
Jun 21, 2004 | 5.171 | 5.189 | 5.110 | 5.110 | 2,286,814 | -0.08(-1.50%) |
Jun 18, 2004 | 5.133 | 5.195 | 5.099 | 5.188 | 3,719,918 | +0.03(+0.58%) |
Jun 17, 2004 | 5.161 | 5.227 | 5.102 | 5.158 | 3,374,552 | +0.02(+0.32%) |
Jun 16, 2004 | 5.103 | 5.154 | 5.081 | 5.141 | 2,269,600 | +0.04(+0.75%) |
Jun 15, 2004 | 5.072 | 5.113 | 5.038 | 5.103 | 3,006,845 | +0.07(+1.36%) |
Jun 14, 2004 | 5.079 | 5.083 | 5.032 | 5.035 | 3,133,931 | -0.08(-1.52%) |
Jun 10, 2004 | 5.136 | 5.155 | 5.109 | 5.113 | 2,357,132 | -0.02(-0.48%) |
Jun 09, 2004 | 5.167 | 5.229 | 5.107 | 5.137 | 2,555,635 | -0.05(-1.00%) |
Jun 08, 2004 | 5.028 | 5.215 | 5.028 | 5.189 | 5,839,726 | +0.14(+2.70%) |
Jun 07, 2004 | 5.064 | 5.070 | 5.024 | 5.053 | 2,519,743 | -0.01(-0.16%) |
Jun 04, 2004 | 5.079 | 5.102 | 5.044 | 5.061 | 2,315,014 | +0.00(+0.08%) |
Jun 03, 2004 | 5.058 | 5.095 | 5.034 | 5.057 | 2,524,138 | -0.01(-0.19%) |
Jun 02, 2004 | 5.061 | 5.106 | 5.024 | 5.066 | 2,807,610 | +0.01(+0.11%) |
Jun 01, 2004 | 5.072 | 5.130 | 4.976 | 5.061 | 4,851,239 | -0.06(-1.15%) |
May 28, 2004 | 4.979 | 5.148 | 4.968 | 5.120 | 4,975,029 | +0.13(+2.66%) |
May 27, 2004 | 5.023 | 5.053 | 4.971 | 4.987 | 3,224,759 | -0.04(-0.73%) |
May 26, 2004 | 4.987 | 5.072 | 4.987 | 5.024 | 2,171,814 | +0.01(+0.19%) |
May 25, 2004 | 4.971 | 5.019 | 4.916 | 5.014 | 5,051,207 | +0.03(+0.60%) |
May 24, 2004 | 5.012 | 5.046 | 4.950 | 4.984 | 5,124,822 | +0.02(+0.38%) |
May 21, 2004 | 4.887 | 4.965 | 4.857 | 4.965 | 4,761,144 | +0.09(+1.82%) |
May 20, 2004 | 4.969 | 4.969 | 4.784 | 4.877 | 5,660,633 | -0.07(-1.33%) |
May 19, 2004 | 5.027 | 5.077 | 4.931 | 4.942 | 6,816,859 | -0.06(-1.15%) |
May 18, 2004 | 4.935 | 5.006 | 4.931 | 4.999 | 2,829,584 | +0.05(+1.05%) |
May 17, 2004 | 4.924 | 4.982 | 4.822 | 4.948 | 3,988,007 | -0.01(-0.22%) |
May 14, 2004 | 4.919 | 5.023 | 4.919 | 4.958 | 5,945,203 | +0.00(+0.06%) |
May 13, 2004 | 5.051 | 5.064 | 4.915 | 4.956 | 7,210,203 | -0.14(-2.71%) |
May 12, 2004 | 5.118 | 5.132 | 4.969 | 5.094 | 3,807,450 | -0.06(-1.14%) |
May 11, 2004 | 5.124 | 5.186 | 5.096 | 5.152 | 2,957,036 | +0.03(+0.51%) |
May 10, 2004 | 5.100 | 5.199 | 5.076 | 5.126 | 4,454,599 | -0.03(-0.56%) |
May 07, 2004 | 5.238 | 5.285 | 5.155 | 5.155 | 2,891,113 | -0.14(-2.71%) |
May 06, 2004 | 5.283 | 5.324 | 5.256 | 5.298 | 2,955,571 | -0.04(-0.74%) |
May 05, 2004 | 5.262 | 5.346 | 5.255 | 5.338 | 3,510,794 | +0.05(+0.88%) |
May 04, 2004 | 5.326 | 5.367 | 5.270 | 5.292 | 5,157,051 | -0.07(-1.30%) |