Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.493 | 5.525 | 5.469 | 5.517 | 105,262 | +0.06(+1.18%) |
Jul 29, 2004 | 5.437 | 5.465 | 5.433 | 5.453 | 69,428 | +0.02(+0.30%) |
Jul 28, 2004 | 5.425 | 5.457 | 5.409 | 5.437 | 81,124 | +0.01(+0.22%) |
Jul 27, 2004 | 5.473 | 5.473 | 5.389 | 5.425 | 144,580 | -0.01(-0.22%) |
Jul 26, 2004 | 5.485 | 5.485 | 5.421 | 5.437 | 118,948 | -0.03(-0.59%) |
Jul 23, 2004 | 5.477 | 5.481 | 5.441 | 5.469 | 113,722 | +0.02(+0.29%) |
Jul 22, 2004 | 5.457 | 5.473 | 5.445 | 5.453 | 127,658 | -0.00(-0.07%) |
Jul 21, 2004 | 5.485 | 5.493 | 5.445 | 5.457 | 180,165 | -0.04(-0.66%) |
Jul 20, 2004 | 5.493 | 5.521 | 5.485 | 5.493 | 92,073 | -0.01(-0.15%) |
Jul 19, 2004 | 5.525 | 5.525 | 5.489 | 5.501 | 160,257 | -0.03(-0.51%) |
Jul 16, 2004 | 5.501 | 5.530 | 5.501 | 5.530 | 111,732 | +0.04(+0.81%) |
Jul 15, 2004 | 5.505 | 5.534 | 5.485 | 5.485 | 105,013 | -0.03(-0.51%) |
Jul 14, 2004 | 5.546 | 5.546 | 5.445 | 5.513 | 175,437 | -0.04(-0.65%) |
Jul 13, 2004 | 5.538 | 5.586 | 5.538 | 5.550 | 139,603 | +0.01(+0.22%) |
Jul 12, 2004 | 5.525 | 5.542 | 5.493 | 5.538 | 104,017 | +0.03(+0.58%) |
Jul 09, 2004 | 5.477 | 5.525 | 5.477 | 5.505 | 159,013 | +0.03(+0.51%) |
Jul 08, 2004 | 5.441 | 5.505 | 5.441 | 5.477 | 145,575 | +0.03(+0.52%) |
Jul 07, 2004 | 5.465 | 5.485 | 5.413 | 5.449 | 201,565 | -0.01(-0.15%) |
Jul 06, 2004 | 5.413 | 5.461 | 5.413 | 5.457 | 62,460 | +0.04(+0.74%) |
Jul 02, 2004 | 5.345 | 5.473 | 5.345 | 5.417 | 235,906 | +0.08(+1.58%) |
Jul 01, 2004 | 5.192 | 5.333 | 5.184 | 5.333 | 188,128 | +0.13(+2.47%) |
Jun 30, 2004 | 5.144 | 5.204 | 5.136 | 5.204 | 215,003 | +0.07(+1.33%) |
Jun 29, 2004 | 5.144 | 5.172 | 5.136 | 5.136 | 203,556 | -0.02(-0.31%) |
Jun 28, 2004 | 5.192 | 5.224 | 5.140 | 5.152 | 109,741 | -0.03(-0.54%) |
Jun 25, 2004 | 5.184 | 5.208 | 5.168 | 5.180 | 180,911 | -0.03(-0.54%) |
Jun 24, 2004 | 5.164 | 5.232 | 5.164 | 5.208 | 252,579 | +0.03(+0.54%) |
Jun 23, 2004 | 5.184 | 5.200 | 5.164 | 5.180 | 216,247 | -0.02(-0.39%) |
Jun 22, 2004 | 5.224 | 5.236 | 5.184 | 5.200 | 155,778 | -0.03(-0.61%) |
Jun 21, 2004 | 5.208 | 5.240 | 5.208 | 5.232 | 148,810 | -0.00(-0.08%) |
Jun 18, 2004 | 5.244 | 5.268 | 5.196 | 5.236 | 151,050 | -0.01(-0.23%) |
Jun 17, 2004 | 5.224 | 5.276 | 5.220 | 5.248 | 115,464 | +0.00(+0.00%) |
Jun 16, 2004 | 5.228 | 5.248 | 5.224 | 5.248 | 92,322 | +0.00(+0.00%) |
Jun 15, 2004 | 5.232 | 5.272 | 5.232 | 5.248 | 132,635 | +0.00(+0.08%) |
Jun 14, 2004 | 5.264 | 5.280 | 5.200 | 5.244 | 174,441 | -0.09(-1.66%) |
Jun 10, 2004 | 5.365 | 5.373 | 5.304 | 5.333 | 144,580 | -0.03(-0.52%) |
Jun 09, 2004 | 5.349 | 5.381 | 5.349 | 5.361 | 118,699 | +0.02(+0.30%) |
Jun 08, 2004 | 5.345 | 5.405 | 5.337 | 5.345 | 132,137 | -0.03(-0.60%) |
Jun 07, 2004 | 5.333 | 5.377 | 5.313 | 5.377 | 110,239 | +0.05(+0.98%) |
Jun 04, 2004 | 5.413 | 5.413 | 5.325 | 5.325 | 142,091 | -0.06(-1.05%) |
Jun 03, 2004 | 5.385 | 5.425 | 5.357 | 5.381 | 106,506 | +0.00(+0.07%) |
Jun 02, 2004 | 5.405 | 5.405 | 5.345 | 5.377 | 105,013 | +0.00(+0.07%) |
Jun 01, 2004 | 5.341 | 5.381 | 5.308 | 5.373 | 116,709 | +0.02(+0.30%) |
May 28, 2004 | 5.365 | 5.377 | 5.329 | 5.357 | 71,916 | -0.00(-0.07%) |
May 27, 2004 | 5.357 | 5.365 | 5.321 | 5.361 | 106,257 | +0.01(+0.23%) |
May 26, 2004 | 5.389 | 5.397 | 5.333 | 5.349 | 131,142 | +0.00(+0.00%) |
May 25, 2004 | 5.244 | 5.349 | 5.216 | 5.349 | 215,252 | +0.08(+1.60%) |
May 24, 2004 | 5.272 | 5.321 | 5.264 | 5.264 | 109,492 | -0.04(-0.76%) |
May 21, 2004 | 5.337 | 5.341 | 5.304 | 5.304 | 120,690 | -0.01(-0.15%) |
May 20, 2004 | 5.313 | 5.313 | 5.244 | 5.313 | 149,308 | +0.02(+0.30%) |
May 19, 2004 | 5.329 | 5.345 | 5.236 | 5.296 | 123,428 | -0.02(-0.45%) |
May 18, 2004 | 5.385 | 5.421 | 5.280 | 5.321 | 160,008 | -0.10(-1.78%) |
May 17, 2004 | 5.425 | 5.481 | 5.385 | 5.417 | 80,626 | -0.04(-0.81%) |
May 14, 2004 | 5.345 | 5.461 | 5.325 | 5.461 | 92,571 | +0.08(+1.49%) |
May 13, 2004 | 5.377 | 5.421 | 5.345 | 5.381 | 122,183 | -0.02(-0.45%) |
May 12, 2004 | 5.377 | 5.413 | 5.280 | 5.405 | 112,976 | +0.06(+1.13%) |
May 11, 2004 | 5.224 | 5.369 | 5.224 | 5.345 | 239,888 | +0.08(+1.53%) |
May 10, 2004 | 5.304 | 5.317 | 5.184 | 5.264 | 248,597 | -0.06(-1.13%) |
May 07, 2004 | 5.485 | 5.485 | 5.224 | 5.325 | 338,680 | -0.19(-3.50%) |
May 06, 2004 | 5.598 | 5.598 | 5.485 | 5.517 | 120,939 | -0.04(-0.72%) |
May 05, 2004 | 5.509 | 5.626 | 5.505 | 5.558 | 187,381 | +0.01(+0.14%) |
May 04, 2004 | 5.578 | 5.666 | 5.550 | 5.550 | 119,695 | -0.06(-1.00%) |