Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.273 | 5.299 | 5.216 | 5.289 | 3,303,954 | -0.00(-0.05%) |
Jul 29, 2004 | 5.325 | 5.344 | 5.252 | 5.292 | 2,383,245 | -0.01(-0.23%) |
Jul 28, 2004 | 5.355 | 5.361 | 5.260 | 5.304 | 3,205,604 | -0.07(-1.36%) |
Jul 27, 2004 | 5.256 | 5.395 | 5.256 | 5.377 | 4,356,762 | +0.13(+2.39%) |
Jul 26, 2004 | 5.235 | 5.281 | 5.212 | 5.252 | 3,511,176 | +0.03(+0.55%) |
Jul 23, 2004 | 5.231 | 5.263 | 5.178 | 5.223 | 3,166,047 | -0.04(-0.68%) |
Jul 22, 2004 | 5.167 | 5.275 | 5.091 | 5.259 | 6,295,803 | -0.03(-0.57%) |
Jul 21, 2004 | 5.434 | 5.435 | 5.282 | 5.289 | 6,005,836 | -0.12(-2.19%) |
Jul 20, 2004 | 5.375 | 5.446 | 5.364 | 5.408 | 6,393,426 | +0.02(+0.41%) |
Jul 19, 2004 | 5.339 | 5.391 | 5.299 | 5.386 | 4,539,307 | +0.08(+1.53%) |
Jul 16, 2004 | 5.370 | 5.375 | 5.285 | 5.304 | 4,182,201 | -0.06(-1.03%) |
Jul 15, 2004 | 5.281 | 5.377 | 5.263 | 5.359 | 8,558,925 | +0.13(+2.50%) |
Jul 14, 2004 | 5.138 | 5.359 | 5.127 | 5.229 | 11,890,097 | +0.13(+2.54%) |
Jul 13, 2004 | 5.056 | 5.114 | 5.043 | 5.099 | 3,186,007 | +0.04(+0.84%) |
Jul 12, 2004 | 4.963 | 5.078 | 4.925 | 5.056 | 3,401,214 | +0.09(+1.89%) |
Jul 09, 2004 | 4.950 | 4.992 | 4.950 | 4.963 | 2,223,926 | +0.01(+0.25%) |
Jul 08, 2004 | 4.972 | 4.983 | 4.930 | 4.950 | 2,974,066 | -0.05(-0.94%) |
Jul 07, 2004 | 4.939 | 5.016 | 4.925 | 4.997 | 4,080,223 | +0.05(+1.09%) |
Jul 06, 2004 | 5.012 | 5.012 | 4.932 | 4.943 | 4,362,206 | -0.10(-2.02%) |
Jul 02, 2004 | 5.103 | 5.124 | 5.025 | 5.045 | 2,780,271 | -0.06(-1.13%) |
Jul 01, 2004 | 5.111 | 5.165 | 5.038 | 5.103 | 5,422,636 | -0.02(-0.48%) |
Jun 30, 2004 | 5.125 | 5.158 | 5.022 | 5.128 | 4,579,953 | -0.00(-0.03%) |
Jun 29, 2004 | 5.118 | 5.153 | 5.111 | 5.129 | 2,430,424 | +0.01(+0.11%) |
Jun 28, 2004 | 5.184 | 5.227 | 5.124 | 5.124 | 2,487,038 | -0.06(-1.14%) |
Jun 25, 2004 | 5.186 | 5.204 | 5.167 | 5.183 | 3,991,672 | -0.00(-0.08%) |
Jun 24, 2004 | 5.132 | 5.209 | 5.132 | 5.187 | 4,620,237 | +0.03(+0.64%) |
Jun 23, 2004 | 5.153 | 5.161 | 5.107 | 5.154 | 3,263,670 | -0.01(-0.11%) |
Jun 22, 2004 | 5.139 | 5.187 | 5.102 | 5.160 | 3,604,082 | +0.00(+0.05%) |
Jun 21, 2004 | 5.219 | 5.237 | 5.157 | 5.157 | 2,266,024 | -0.08(-1.50%) |
Jun 18, 2004 | 5.180 | 5.242 | 5.146 | 5.235 | 3,686,100 | +0.03(+0.58%) |
Jun 17, 2004 | 5.208 | 5.275 | 5.149 | 5.205 | 3,343,874 | +0.02(+0.32%) |
Jun 16, 2004 | 5.150 | 5.201 | 5.128 | 5.189 | 2,248,967 | +0.04(+0.75%) |
Jun 15, 2004 | 5.118 | 5.160 | 5.084 | 5.150 | 2,979,510 | +0.07(+1.36%) |
Jun 14, 2004 | 5.125 | 5.129 | 5.078 | 5.081 | 3,105,440 | -0.08(-1.52%) |
Jun 10, 2004 | 5.183 | 5.202 | 5.156 | 5.160 | 2,335,703 | -0.02(-0.48%) |
Jun 09, 2004 | 5.215 | 5.277 | 5.154 | 5.184 | 2,532,402 | -0.05(-1.00%) |
Jun 08, 2004 | 5.074 | 5.263 | 5.074 | 5.237 | 5,786,637 | +0.14(+2.70%) |
Jun 07, 2004 | 5.110 | 5.117 | 5.070 | 5.099 | 2,496,837 | -0.01(-0.16%) |
Jun 04, 2004 | 5.125 | 5.149 | 5.091 | 5.107 | 2,293,969 | +0.00(+0.08%) |
Jun 03, 2004 | 5.105 | 5.142 | 5.080 | 5.103 | 2,501,191 | -0.01(-0.19%) |
Jun 02, 2004 | 5.107 | 5.153 | 5.070 | 5.113 | 2,782,086 | +0.01(+0.11%) |
Jun 01, 2004 | 5.118 | 5.178 | 5.022 | 5.107 | 4,807,137 | -0.06(-1.15%) |
May 28, 2004 | 5.025 | 5.195 | 5.014 | 5.167 | 4,929,801 | +0.13(+2.66%) |
May 27, 2004 | 5.069 | 5.099 | 5.016 | 5.033 | 3,195,443 | -0.04(-0.73%) |
May 26, 2004 | 5.033 | 5.118 | 5.033 | 5.070 | 2,152,070 | +0.01(+0.19%) |
May 25, 2004 | 5.016 | 5.065 | 4.961 | 5.060 | 5,005,287 | +0.03(+0.60%) |
May 24, 2004 | 5.058 | 5.092 | 4.996 | 5.030 | 5,078,232 | +0.02(+0.38%) |
May 21, 2004 | 4.932 | 5.011 | 4.902 | 5.011 | 4,717,860 | +0.09(+1.82%) |
May 20, 2004 | 5.015 | 5.015 | 4.828 | 4.921 | 5,609,173 | -0.07(-1.33%) |
May 19, 2004 | 5.073 | 5.124 | 4.976 | 4.987 | 6,754,887 | -0.06(-1.15%) |
May 18, 2004 | 4.981 | 5.052 | 4.976 | 5.045 | 2,803,860 | +0.05(+1.05%) |
May 17, 2004 | 4.970 | 5.027 | 4.866 | 4.993 | 3,951,752 | -0.01(-0.22%) |
May 14, 2004 | 4.964 | 5.069 | 4.964 | 5.004 | 5,891,156 | +0.00(+0.05%) |
May 13, 2004 | 5.098 | 5.110 | 4.960 | 5.001 | 7,144,655 | -0.14(-2.71%) |
May 12, 2004 | 5.165 | 5.179 | 5.015 | 5.140 | 3,772,836 | -0.06(-1.14%) |
May 11, 2004 | 5.171 | 5.234 | 5.143 | 5.200 | 2,930,154 | +0.03(+0.51%) |
May 10, 2004 | 5.147 | 5.246 | 5.122 | 5.173 | 4,414,103 | -0.03(-0.56%) |
May 07, 2004 | 5.286 | 5.333 | 5.202 | 5.202 | 2,864,830 | -0.14(-2.71%) |
May 06, 2004 | 5.332 | 5.373 | 5.304 | 5.347 | 2,928,702 | -0.04(-0.74%) |
May 05, 2004 | 5.310 | 5.395 | 5.303 | 5.387 | 3,478,877 | +0.05(+0.88%) |
May 04, 2004 | 5.375 | 5.416 | 5.318 | 5.340 | 5,110,168 | -0.07(-1.30%) |