Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.271 | 5.298 | 5.215 | 5.288 | 3,304,662 | -0.00(-0.05%) |
Jul 29, 2004 | 5.324 | 5.343 | 5.251 | 5.291 | 2,383,756 | -0.01(-0.23%) |
Jul 28, 2004 | 5.354 | 5.360 | 5.259 | 5.303 | 3,206,291 | -0.07(-1.36%) |
Jul 27, 2004 | 5.255 | 5.394 | 5.255 | 5.376 | 4,357,696 | +0.13(+2.39%) |
Jul 26, 2004 | 5.234 | 5.280 | 5.211 | 5.251 | 3,511,929 | +0.03(+0.55%) |
Jul 23, 2004 | 5.230 | 5.262 | 5.176 | 5.222 | 3,166,725 | -0.04(-0.68%) |
Jul 22, 2004 | 5.165 | 5.274 | 5.090 | 5.258 | 6,297,152 | -0.03(-0.57%) |
Jul 21, 2004 | 5.433 | 5.434 | 5.281 | 5.288 | 6,007,123 | -0.12(-2.19%) |
Jul 20, 2004 | 5.373 | 5.445 | 5.362 | 5.406 | 6,394,797 | +0.02(+0.41%) |
Jul 19, 2004 | 5.338 | 5.390 | 5.298 | 5.384 | 4,540,280 | +0.08(+1.53%) |
Jul 16, 2004 | 5.369 | 5.373 | 5.284 | 5.303 | 4,183,098 | -0.06(-1.03%) |
Jul 15, 2004 | 5.280 | 5.376 | 5.262 | 5.358 | 8,560,759 | +0.13(+2.50%) |
Jul 14, 2004 | 5.136 | 5.358 | 5.125 | 5.227 | 11,892,645 | +0.13(+2.54%) |
Jul 13, 2004 | 5.055 | 5.113 | 5.041 | 5.098 | 3,186,690 | +0.04(+0.84%) |
Jul 12, 2004 | 4.962 | 5.077 | 4.924 | 5.055 | 3,401,943 | +0.09(+1.89%) |
Jul 09, 2004 | 4.949 | 4.990 | 4.949 | 4.962 | 2,224,403 | +0.01(+0.25%) |
Jul 08, 2004 | 4.971 | 4.982 | 4.929 | 4.949 | 2,974,704 | -0.05(-0.94%) |
Jul 07, 2004 | 4.938 | 5.015 | 4.924 | 4.996 | 4,081,097 | +0.05(+1.09%) |
Jul 06, 2004 | 5.011 | 5.011 | 4.931 | 4.942 | 4,363,141 | -0.10(-2.02%) |
Jul 02, 2004 | 5.102 | 5.123 | 5.024 | 5.044 | 2,780,867 | -0.06(-1.13%) |
Jul 01, 2004 | 5.110 | 5.164 | 5.037 | 5.102 | 5,423,798 | -0.02(-0.48%) |
Jun 30, 2004 | 5.124 | 5.157 | 5.021 | 5.127 | 4,580,935 | -0.00(-0.03%) |
Jun 29, 2004 | 5.117 | 5.152 | 5.110 | 5.128 | 2,430,944 | +0.01(+0.11%) |
Jun 28, 2004 | 5.183 | 5.226 | 5.123 | 5.123 | 2,487,571 | -0.06(-1.14%) |
Jun 25, 2004 | 5.185 | 5.203 | 5.165 | 5.182 | 3,992,528 | -0.00(-0.08%) |
Jun 24, 2004 | 5.131 | 5.208 | 5.131 | 5.186 | 4,621,227 | +0.03(+0.64%) |
Jun 23, 2004 | 5.152 | 5.160 | 5.106 | 5.153 | 3,264,370 | -0.01(-0.11%) |
Jun 22, 2004 | 5.138 | 5.186 | 5.101 | 5.159 | 3,604,854 | +0.00(+0.05%) |
Jun 21, 2004 | 5.218 | 5.236 | 5.156 | 5.156 | 2,266,510 | -0.08(-1.50%) |
Jun 18, 2004 | 5.179 | 5.241 | 5.145 | 5.234 | 3,686,890 | +0.03(+0.58%) |
Jun 17, 2004 | 5.207 | 5.274 | 5.148 | 5.204 | 3,344,591 | +0.02(+0.32%) |
Jun 16, 2004 | 5.149 | 5.200 | 5.127 | 5.187 | 2,249,449 | +0.04(+0.75%) |
Jun 15, 2004 | 5.117 | 5.159 | 5.083 | 5.149 | 2,980,148 | +0.07(+1.36%) |
Jun 14, 2004 | 5.124 | 5.128 | 5.077 | 5.080 | 3,106,106 | -0.08(-1.52%) |
Jun 10, 2004 | 5.182 | 5.201 | 5.154 | 5.159 | 2,336,204 | -0.02(-0.48%) |
Jun 09, 2004 | 5.214 | 5.276 | 5.153 | 5.183 | 2,532,945 | -0.05(-1.00%) |
Jun 08, 2004 | 5.073 | 5.262 | 5.073 | 5.236 | 5,787,877 | +0.14(+2.70%) |
Jun 07, 2004 | 5.109 | 5.116 | 5.069 | 5.098 | 2,497,372 | -0.01(-0.16%) |
Jun 04, 2004 | 5.124 | 5.148 | 5.090 | 5.106 | 2,294,460 | +0.00(+0.08%) |
Jun 03, 2004 | 5.103 | 5.141 | 5.079 | 5.102 | 2,501,727 | -0.01(-0.19%) |
Jun 02, 2004 | 5.106 | 5.152 | 5.069 | 5.112 | 2,782,682 | +0.01(+0.11%) |
Jun 01, 2004 | 5.117 | 5.176 | 5.021 | 5.106 | 4,808,167 | -0.06(-1.15%) |
May 28, 2004 | 5.024 | 5.194 | 5.013 | 5.165 | 4,930,857 | +0.13(+2.66%) |
May 27, 2004 | 5.068 | 5.098 | 5.015 | 5.032 | 3,196,128 | -0.04(-0.73%) |
May 26, 2004 | 5.032 | 5.117 | 5.032 | 5.069 | 2,152,531 | +0.01(+0.19%) |
May 25, 2004 | 5.015 | 5.064 | 4.960 | 5.059 | 5,006,359 | +0.03(+0.60%) |
May 24, 2004 | 5.057 | 5.091 | 4.995 | 5.029 | 5,079,320 | +0.02(+0.38%) |
May 21, 2004 | 4.931 | 5.010 | 4.901 | 5.010 | 4,718,871 | +0.09(+1.82%) |
May 20, 2004 | 5.014 | 5.014 | 4.827 | 4.920 | 5,610,375 | -0.07(-1.33%) |
May 19, 2004 | 5.072 | 5.123 | 4.975 | 4.986 | 6,756,335 | -0.06(-1.15%) |
May 18, 2004 | 4.979 | 5.051 | 4.975 | 5.044 | 2,804,461 | +0.05(+1.05%) |
May 17, 2004 | 4.968 | 5.026 | 4.865 | 4.992 | 3,952,599 | -0.01(-0.22%) |
May 14, 2004 | 4.963 | 5.068 | 4.963 | 5.003 | 5,892,418 | +0.00(+0.05%) |
May 13, 2004 | 5.097 | 5.109 | 4.959 | 5.000 | 7,146,186 | -0.14(-2.71%) |
May 12, 2004 | 5.164 | 5.178 | 5.014 | 5.139 | 3,773,645 | -0.06(-1.14%) |
May 11, 2004 | 5.170 | 5.233 | 5.142 | 5.198 | 2,930,782 | +0.03(+0.51%) |
May 10, 2004 | 5.146 | 5.245 | 5.121 | 5.172 | 4,415,048 | -0.03(-0.56%) |
May 07, 2004 | 5.285 | 5.332 | 5.201 | 5.201 | 2,865,444 | -0.14(-2.71%) |
May 06, 2004 | 5.331 | 5.372 | 5.303 | 5.346 | 2,929,330 | -0.04(-0.74%) |
May 05, 2004 | 5.309 | 5.394 | 5.302 | 5.386 | 3,479,623 | +0.05(+0.88%) |
May 04, 2004 | 5.373 | 5.415 | 5.317 | 5.339 | 5,111,264 | -0.07(-1.30%) |