Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.069 | 5.144 | 5.069 | 5.069 | 787,624 | +0.08(+1.50%) |
Jul 29, 2004 | 4.862 | 4.994 | 4.787 | 4.994 | 650,724 | +0.11(+2.31%) |
Jul 28, 2004 | 4.843 | 4.975 | 4.712 | 4.881 | 959,254 | +0.04(+0.78%) |
Jul 27, 2004 | 4.928 | 4.928 | 4.534 | 4.843 | 1,695,741 | +0.01(+0.19%) |
Jul 26, 2004 | 4.965 | 5.041 | 4.750 | 4.834 | 1,503,869 | -0.17(-3.38%) |
Jul 23, 2004 | 5.163 | 5.163 | 5.003 | 5.003 | 1,161,460 | -0.27(-5.16%) |
Jul 22, 2004 | 5.238 | 5.332 | 5.219 | 5.275 | 1,097,965 | +0.11(+2.18%) |
Jul 21, 2004 | 5.463 | 5.529 | 5.163 | 5.163 | 1,045,335 | -0.38(-6.78%) |
Jul 20, 2004 | 5.557 | 5.606 | 5.397 | 5.538 | 824,912 | +0.01(+0.17%) |
Jul 19, 2004 | 5.651 | 5.707 | 5.397 | 5.529 | 972,358 | -0.12(-2.16%) |
Jul 16, 2004 | 5.707 | 5.829 | 5.651 | 5.651 | 675,441 | -0.06(-0.99%) |
Jul 15, 2004 | 5.632 | 5.801 | 5.632 | 5.707 | 584,885 | +0.08(+1.50%) |
Jul 14, 2004 | 5.895 | 5.951 | 5.613 | 5.622 | 1,570,347 | -0.19(-3.23%) |
Jul 13, 2004 | 5.782 | 5.829 | 5.669 | 5.810 | 991,108 | -0.07(-1.12%) |
Jul 12, 2004 | 5.960 | 5.979 | 5.754 | 5.876 | 1,235,397 | +0.02(+0.32%) |
Jul 09, 2004 | 5.651 | 5.867 | 5.651 | 5.857 | 1,036,386 | +0.09(+1.63%) |
Jul 08, 2004 | 5.566 | 5.848 | 5.529 | 5.763 | 2,092,696 | +0.26(+4.78%) |
Jul 07, 2004 | 5.219 | 5.500 | 5.219 | 5.500 | 1,248,181 | +0.37(+7.13%) |
Jul 06, 2004 | 5.275 | 5.332 | 5.078 | 5.134 | 1,523,365 | -0.14(-2.67%) |
Jul 02, 2004 | 5.238 | 5.350 | 5.238 | 5.275 | 1,032,232 | +0.08(+1.44%) |
Jul 01, 2004 | 5.322 | 5.378 | 5.200 | 5.200 | 771,963 | -0.15(-2.81%) |
Jun 30, 2004 | 5.397 | 5.463 | 5.294 | 5.350 | 1,179,252 | +0.01(+0.18%) |
Jun 29, 2004 | 5.341 | 5.454 | 5.256 | 5.341 | 887,342 | -0.08(-1.39%) |
Jun 28, 2004 | 5.519 | 5.557 | 5.369 | 5.416 | 928,572 | -0.07(-1.20%) |
Jun 25, 2004 | 5.529 | 5.557 | 5.360 | 5.482 | 1,748,050 | -0.02(-0.34%) |
Jun 24, 2004 | 5.350 | 5.529 | 5.350 | 5.500 | 2,270,505 | +0.20(+3.72%) |
Jun 23, 2004 | 5.350 | 5.378 | 5.181 | 5.303 | 1,507,065 | -0.05(-0.88%) |
Jun 22, 2004 | 5.397 | 5.482 | 5.332 | 5.350 | 2,116,560 | -0.09(-1.72%) |
Jun 21, 2004 | 5.679 | 5.698 | 5.416 | 5.444 | 863,797 | -0.18(-3.17%) |
Jun 18, 2004 | 5.500 | 5.716 | 5.500 | 5.622 | 1,438,881 | +0.18(+3.28%) |
Jun 17, 2004 | 5.360 | 5.510 | 5.256 | 5.444 | 976,087 | +0.14(+2.65%) |
Jun 16, 2004 | 5.463 | 5.463 | 5.247 | 5.303 | 1,075,272 | -0.16(-2.92%) |
Jun 15, 2004 | 5.435 | 5.538 | 5.369 | 5.463 | 1,314,340 | +0.12(+2.28%) |
Jun 14, 2004 | 5.641 | 5.660 | 5.228 | 5.341 | 1,501,525 | -0.39(-6.87%) |
Jun 10, 2004 | 5.632 | 5.754 | 5.604 | 5.735 | 1,197,683 | +0.12(+2.17%) |
Jun 09, 2004 | 5.867 | 5.867 | 5.604 | 5.613 | 1,626,492 | -0.32(-5.38%) |
Jun 08, 2004 | 5.923 | 6.007 | 5.848 | 5.932 | 557,931 | -0.08(-1.40%) |
Jun 07, 2004 | 5.838 | 6.035 | 5.838 | 6.017 | 727,750 | +0.19(+3.22%) |
Jun 04, 2004 | 5.688 | 6.045 | 5.688 | 5.829 | 1,096,473 | +0.16(+2.81%) |
Jun 03, 2004 | 5.782 | 5.848 | 5.651 | 5.669 | 1,201,944 | -0.10(-1.79%) |
Jun 02, 2004 | 6.007 | 6.054 | 5.735 | 5.773 | 994,411 | -0.22(-3.61%) |
Jun 01, 2004 | 6.176 | 6.233 | 5.867 | 5.989 | 640,923 | -0.10(-1.69%) |
May 28, 2004 | 6.129 | 6.148 | 5.913 | 6.092 | 698,985 | -0.04(-0.61%) |
May 27, 2004 | 6.195 | 6.223 | 6.064 | 6.129 | 1,517,612 | +0.05(+0.77%) |
May 26, 2004 | 6.064 | 6.148 | 5.857 | 6.082 | 1,601,989 | +0.04(+0.62%) |
May 25, 2004 | 5.923 | 6.129 | 5.913 | 6.045 | 1,474,038 | +0.20(+3.37%) |
May 24, 2004 | 5.745 | 5.857 | 5.641 | 5.848 | 1,169,237 | +0.20(+3.49%) |
May 21, 2004 | 5.435 | 5.669 | 5.435 | 5.651 | 1,354,291 | +0.23(+4.33%) |
May 20, 2004 | 5.538 | 5.594 | 5.313 | 5.416 | 815,217 | -0.07(-1.20%) |
May 19, 2004 | 5.519 | 5.716 | 5.482 | 5.482 | 1,629,475 | +0.08(+1.57%) |
May 18, 2004 | 5.313 | 5.397 | 5.078 | 5.397 | 1,150,167 | +0.15(+2.86%) |
May 17, 2004 | 5.209 | 5.341 | 5.191 | 5.247 | 1,458,591 | +0.16(+3.14%) |
May 14, 2004 | 5.069 | 5.163 | 5.031 | 5.087 | 1,102,013 | +0.07(+1.31%) |
May 13, 2004 | 5.181 | 5.238 | 4.956 | 5.022 | 1,080,599 | -0.16(-3.08%) |
May 12, 2004 | 5.510 | 5.585 | 5.050 | 5.181 | 2,071,175 | -0.07(-1.25%) |
May 11, 2004 | 5.153 | 5.341 | 4.994 | 5.247 | 1,243,920 | +0.10(+2.01%) |
May 10, 2004 | 4.693 | 5.378 | 4.693 | 5.144 | 2,612,274 | +0.17(+3.40%) |
May 07, 2004 | 5.444 | 5.538 | 4.937 | 4.975 | 2,338,688 | -0.47(-8.62%) |
May 06, 2004 | 5.782 | 5.857 | 5.397 | 5.444 | 2,090,671 | -0.24(-4.29%) |
May 05, 2004 | 5.838 | 5.876 | 5.679 | 5.688 | 2,013,539 | -0.07(-1.14%) |
May 04, 2004 | 5.726 | 5.820 | 5.632 | 5.754 | 1,967,302 | +0.28(+5.15%) |