Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.034 | 5.075 | 4.984 | 5.017 | 6,132,173 | -0.03(-0.52%) |
Jul 29, 2004 | 4.982 | 5.091 | 4.952 | 5.043 | 7,472,216 | +0.10(+2.11%) |
Jul 28, 2004 | 5.095 | 5.101 | 4.917 | 4.939 | 11,102,883 | -0.12(-2.40%) |
Jul 27, 2004 | 4.943 | 5.104 | 4.924 | 5.060 | 8,427,873 | +0.14(+2.82%) |
Jul 26, 2004 | 4.900 | 4.978 | 4.880 | 4.921 | 4,116,571 | +0.03(+0.62%) |
Jul 23, 2004 | 4.928 | 4.963 | 4.880 | 4.891 | 5,056,539 | -0.04(-0.88%) |
Jul 22, 2004 | 4.913 | 4.965 | 4.837 | 4.934 | 5,675,340 | +0.03(+0.71%) |
Jul 21, 2004 | 5.006 | 5.045 | 4.898 | 4.900 | 5,512,449 | -0.14(-2.71%) |
Jul 20, 2004 | 4.982 | 5.093 | 4.928 | 5.036 | 8,965,459 | +0.10(+2.02%) |
Jul 19, 2004 | 5.028 | 5.028 | 4.898 | 4.937 | 4,299,766 | -0.00(-0.04%) |
Jul 16, 2004 | 5.136 | 5.145 | 4.859 | 4.939 | 17,135,844 | -0.23(-4.36%) |
Jul 15, 2004 | 5.162 | 5.262 | 5.101 | 5.164 | 5,721,946 | -0.04(-0.75%) |
Jul 14, 2004 | 5.394 | 5.422 | 5.106 | 5.203 | 12,711,027 | -0.21(-3.88%) |
Jul 13, 2004 | 5.333 | 5.446 | 5.283 | 5.413 | 7,177,812 | +0.13(+2.55%) |
Jul 12, 2004 | 5.312 | 5.320 | 5.199 | 5.279 | 4,402,207 | -0.01(-0.16%) |
Jul 09, 2004 | 5.255 | 5.305 | 5.156 | 5.288 | 6,934,168 | +0.00(+0.00%) |
Jul 08, 2004 | 5.226 | 5.299 | 5.086 | 5.288 | 17,842,782 | -0.27(-4.80%) |
Jul 07, 2004 | 5.600 | 5.639 | 5.526 | 5.554 | 8,276,518 | -0.03(-0.47%) |
Jul 06, 2004 | 5.669 | 5.730 | 5.580 | 5.580 | 6,599,157 | -0.05(-0.89%) |
Jul 02, 2004 | 5.808 | 5.825 | 5.591 | 5.630 | 8,335,122 | -0.16(-2.84%) |
Jul 01, 2004 | 5.871 | 5.871 | 5.702 | 5.795 | 7,542,356 | -0.00(-0.07%) |
Jun 30, 2004 | 5.858 | 5.871 | 5.797 | 5.799 | 11,188,251 | -0.08(-1.40%) |
Jun 29, 2004 | 6.007 | 6.012 | 5.773 | 5.881 | 7,798,459 | -0.14(-2.34%) |
Jun 28, 2004 | 6.107 | 6.109 | 6.003 | 6.022 | 5,339,406 | -0.04(-0.68%) |
Jun 25, 2004 | 6.035 | 6.116 | 6.005 | 6.064 | 4,998,858 | +0.05(+0.79%) |
Jun 24, 2004 | 5.949 | 6.035 | 5.925 | 6.016 | 4,482,499 | +0.08(+1.39%) |
Jun 23, 2004 | 5.847 | 5.936 | 5.840 | 5.934 | 2,971,720 | +0.06(+1.07%) |
Jun 22, 2004 | 5.920 | 5.960 | 5.808 | 5.871 | 5,386,474 | -0.02(-0.37%) |
Jun 21, 2004 | 5.812 | 5.938 | 5.782 | 5.892 | 4,751,984 | +0.06(+1.00%) |
Jun 18, 2004 | 5.806 | 6.001 | 5.754 | 5.834 | 7,030,149 | -0.03(-0.52%) |
Jun 17, 2004 | 5.754 | 5.901 | 5.745 | 5.864 | 7,387,771 | +0.09(+1.54%) |
Jun 16, 2004 | 5.708 | 5.801 | 5.691 | 5.775 | 3,668,506 | +0.01(+0.11%) |
Jun 15, 2004 | 5.712 | 5.786 | 5.712 | 5.769 | 7,621,724 | +0.11(+1.95%) |
Jun 14, 2004 | 5.667 | 5.693 | 5.593 | 5.658 | 7,120,593 | -0.03(-0.46%) |
Jun 10, 2004 | 5.580 | 5.715 | 5.580 | 5.684 | 8,499,859 | +0.15(+2.78%) |
Jun 09, 2004 | 5.528 | 5.578 | 5.483 | 5.530 | 4,710,454 | +0.00(+0.00%) |
Jun 08, 2004 | 5.509 | 5.565 | 5.470 | 5.530 | 6,158,475 | +0.01(+0.12%) |
Jun 07, 2004 | 5.418 | 5.561 | 5.418 | 5.524 | 9,754,996 | +0.12(+2.25%) |
Jun 04, 2004 | 5.509 | 5.572 | 5.403 | 5.403 | 7,271,486 | -0.01(-0.16%) |
Jun 03, 2004 | 5.481 | 5.509 | 5.377 | 5.411 | 7,972,424 | -0.08(-1.50%) |
Jun 02, 2004 | 5.591 | 5.602 | 5.455 | 5.494 | 5,672,571 | -0.05(-0.86%) |
Jun 01, 2004 | 5.634 | 5.689 | 5.444 | 5.541 | 11,204,401 | -0.13(-2.37%) |
May 28, 2004 | 5.639 | 5.676 | 5.530 | 5.676 | 13,339,979 | +0.10(+1.83%) |
May 27, 2004 | 5.578 | 5.608 | 5.463 | 5.574 | 6,786,043 | +0.05(+0.86%) |
May 26, 2004 | 5.507 | 5.561 | 5.472 | 5.526 | 5,059,308 | -0.01(-0.20%) |
May 25, 2004 | 5.478 | 5.537 | 5.407 | 5.537 | 6,289,988 | +0.08(+1.43%) |
May 24, 2004 | 5.433 | 5.494 | 5.344 | 5.459 | 7,959,042 | +0.07(+1.33%) |
May 21, 2004 | 5.305 | 5.431 | 5.288 | 5.387 | 6,961,393 | +0.07(+1.30%) |
May 20, 2004 | 5.309 | 5.370 | 5.177 | 5.318 | 20,253,382 | +0.01(+0.16%) |
May 19, 2004 | 5.143 | 5.526 | 5.041 | 5.309 | 49,329,636 | -0.25(-4.48%) |
May 18, 2004 | 5.658 | 5.734 | 5.543 | 5.559 | 10,627,131 | -0.09(-1.57%) |
May 17, 2004 | 5.689 | 5.749 | 5.602 | 5.647 | 9,393,221 | -0.12(-2.03%) |
May 14, 2004 | 5.873 | 5.916 | 5.743 | 5.764 | 15,073,637 | -0.10(-1.74%) |
May 13, 2004 | 5.834 | 5.920 | 5.775 | 5.866 | 5,901,910 | -0.02(-0.29%) |
May 12, 2004 | 5.892 | 5.927 | 5.743 | 5.884 | 10,561,605 | -0.02(-0.37%) |
May 11, 2004 | 6.003 | 6.018 | 5.873 | 5.905 | 12,543,521 | -0.03(-0.58%) |
May 10, 2004 | 5.996 | 6.064 | 5.890 | 5.940 | 14,562,815 | -0.09(-1.51%) |
May 07, 2004 | 6.072 | 6.152 | 6.030 | 6.031 | 13,477,491 | -0.11(-1.76%) |
May 06, 2004 | 6.174 | 6.371 | 6.014 | 6.139 | 32,105,194 | -0.58(-8.58%) |
May 05, 2004 | 6.664 | 6.779 | 6.603 | 6.716 | 2,852,205 | +0.03(+0.45%) |
May 04, 2004 | 6.629 | 6.787 | 6.614 | 6.685 | 3,167,835 | +0.02(+0.33%) |