Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.104 | 5.131 | 5.099 | 5.131 | 47,229 | +0.01(+0.17%) |
Jul 29, 2004 | 5.113 | 5.125 | 5.104 | 5.122 | 22,602 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,638 | -0.06(-1.15%) |
Jul 27, 2004 | 5.226 | 5.226 | 5.143 | 5.158 | 53,976 | -0.07(-1.25%) |
Jul 26, 2004 | 5.238 | 5.247 | 5.149 | 5.223 | 71,518 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.217 | 5.259 | 15,518 | -0.00(-0.06%) |
Jul 22, 2004 | 5.309 | 5.309 | 5.238 | 5.262 | 20,915 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.306 | 5.306 | 40,144 | -0.01(-0.22%) |
Jul 20, 2004 | 5.294 | 5.321 | 5.276 | 5.318 | 25,301 | +0.04(+0.79%) |
Jul 19, 2004 | 5.291 | 5.303 | 5.265 | 5.276 | 31,710 | -0.01(-0.28%) |
Jul 16, 2004 | 5.312 | 5.312 | 5.276 | 5.291 | 23,614 | +0.00(+0.00%) |
Jul 15, 2004 | 5.318 | 5.318 | 5.276 | 5.291 | 29,686 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.318 | 5.241 | 5.318 | 60,385 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.232 | 5.247 | 20,578 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.288 | 5.247 | 5.276 | 26,313 | +0.00(+0.00%) |
Jul 09, 2004 | 5.232 | 5.276 | 5.232 | 5.276 | 61,397 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.232 | 5.262 | 12,481 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,036 | +0.05(+0.91%) |
Jul 06, 2004 | 5.217 | 5.217 | 5.187 | 5.199 | 57,687 | +0.01(+0.23%) |
Jul 02, 2004 | 5.122 | 5.202 | 5.122 | 5.187 | 52,964 | +0.07(+1.39%) |
Jul 01, 2004 | 5.084 | 5.119 | 5.084 | 5.116 | 48,578 | +0.06(+1.17%) |
Jun 30, 2004 | 4.980 | 5.057 | 4.980 | 5.057 | 63,759 | +0.09(+1.85%) |
Jun 29, 2004 | 4.986 | 4.992 | 4.941 | 4.965 | 38,120 | -0.01(-0.18%) |
Jun 28, 2004 | 4.921 | 4.974 | 4.894 | 4.974 | 43,855 | +0.04(+0.84%) |
Jun 25, 2004 | 4.950 | 4.956 | 4.915 | 4.933 | 28,674 | -0.01(-0.18%) |
Jun 24, 2004 | 4.936 | 4.980 | 4.912 | 4.941 | 43,518 | -0.01(-0.30%) |
Jun 23, 2004 | 4.921 | 4.956 | 4.894 | 4.956 | 25,638 | +0.02(+0.42%) |
Jun 22, 2004 | 4.891 | 4.950 | 4.864 | 4.936 | 38,795 | +0.05(+1.03%) |
Jun 21, 2004 | 4.876 | 4.888 | 4.841 | 4.885 | 50,265 | +0.02(+0.43%) |
Jun 18, 2004 | 4.867 | 4.867 | 4.805 | 4.864 | 80,964 | +0.01(+0.18%) |
Jun 17, 2004 | 4.992 | 4.992 | 4.787 | 4.855 | 160,241 | -0.11(-2.27%) |
Jun 16, 2004 | 4.965 | 4.968 | 4.965 | 4.968 | 6,409 | +0.02(+0.36%) |
Jun 15, 2004 | 4.906 | 4.962 | 4.891 | 4.950 | 39,470 | +0.07(+1.33%) |
Jun 14, 2004 | 5.010 | 5.010 | 4.885 | 4.885 | 42,168 | -0.14(-2.77%) |
Jun 10, 2004 | 5.045 | 5.045 | 5.024 | 5.024 | 22,602 | -0.04(-0.82%) |
Jun 09, 2004 | 5.024 | 5.066 | 5.019 | 5.066 | 25,638 | +0.02(+0.41%) |
Jun 08, 2004 | 5.054 | 5.066 | 5.039 | 5.045 | 33,735 | +0.00(+0.06%) |
Jun 07, 2004 | 5.030 | 5.054 | 5.027 | 5.042 | 41,494 | +0.02(+0.35%) |
Jun 04, 2004 | 5.024 | 5.039 | 5.010 | 5.024 | 46,554 | +0.00(+0.00%) |
Jun 03, 2004 | 4.921 | 5.036 | 4.906 | 5.024 | 74,554 | +0.13(+2.60%) |
Jun 02, 2004 | 4.921 | 4.956 | 4.894 | 4.897 | 29,349 | -0.03(-0.60%) |
Jun 01, 2004 | 4.915 | 4.933 | 4.879 | 4.927 | 27,325 | +0.02(+0.48%) |
May 28, 2004 | 4.802 | 4.918 | 4.802 | 4.903 | 51,614 | +0.12(+2.41%) |
May 27, 2004 | 4.758 | 4.829 | 4.758 | 4.787 | 50,939 | +0.06(+1.25%) |
May 26, 2004 | 4.707 | 4.728 | 4.672 | 4.728 | 34,747 | +0.05(+1.14%) |
May 25, 2004 | 4.698 | 4.713 | 4.633 | 4.675 | 131,904 | -0.01(-0.19%) |
May 24, 2004 | 4.713 | 4.728 | 4.684 | 4.684 | 14,506 | -0.03(-0.63%) |
May 21, 2004 | 4.817 | 4.826 | 4.713 | 4.713 | 69,831 | -0.09(-1.85%) |
May 20, 2004 | 4.687 | 4.802 | 4.687 | 4.802 | 37,783 | +0.12(+2.53%) |
May 19, 2004 | 4.669 | 4.695 | 4.648 | 4.684 | 25,301 | +0.05(+1.15%) |
May 18, 2004 | 4.624 | 4.645 | 4.580 | 4.630 | 79,952 | +0.02(+0.45%) |
May 17, 2004 | 4.592 | 4.609 | 4.580 | 4.609 | 30,024 | +0.03(+0.65%) |
May 14, 2004 | 4.565 | 4.595 | 4.565 | 4.580 | 40,144 | +0.00(+0.00%) |
May 13, 2004 | 4.550 | 4.595 | 4.550 | 4.580 | 24,963 | +0.04(+0.78%) |
May 12, 2004 | 4.476 | 4.592 | 4.476 | 4.544 | 106,940 | +0.02(+0.39%) |
May 11, 2004 | 4.417 | 4.526 | 4.402 | 4.526 | 62,747 | +0.10(+2.28%) |
May 10, 2004 | 4.675 | 4.675 | 4.328 | 4.426 | 213,880 | -0.25(-5.33%) |
May 07, 2004 | 4.814 | 4.814 | 4.672 | 4.675 | 57,012 | -0.14(-2.95%) |
May 06, 2004 | 4.817 | 4.817 | 4.814 | 4.817 | 51,614 | +0.00(+0.00%) |
May 05, 2004 | 4.835 | 4.835 | 4.817 | 4.817 | 52,289 | +0.01(+0.25%) |
May 04, 2004 | 4.772 | 4.817 | 4.772 | 4.805 | 28,674 | +0.06(+1.31%) |