Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.279 | 5.501 | 5.251 | 5.381 | 415,611 | +0.10(+1.93%) |
Jul 29, 2004 | 5.094 | 5.316 | 5.010 | 5.279 | 249,971 | +0.16(+3.07%) |
Jul 28, 2004 | 5.158 | 5.168 | 4.982 | 5.121 | 394,555 | -0.06(-1.25%) |
Jul 27, 2004 | 4.862 | 5.279 | 4.825 | 5.186 | 689,662 | +0.31(+6.46%) |
Jul 26, 2004 | 5.242 | 5.242 | 4.769 | 4.871 | 498,971 | -0.42(-7.88%) |
Jul 23, 2004 | 5.047 | 5.446 | 4.834 | 5.288 | 774,966 | +0.24(+4.77%) |
Jul 22, 2004 | 5.094 | 5.205 | 4.390 | 5.047 | 1,553,064 | -0.14(-2.68%) |
Jul 21, 2004 | 5.418 | 5.464 | 5.019 | 5.186 | 811,463 | -0.24(-4.44%) |
Jul 20, 2004 | 5.446 | 5.483 | 5.140 | 5.427 | 511,389 | -0.02(-0.34%) |
Jul 19, 2004 | 5.649 | 5.649 | 5.436 | 5.446 | 446,061 | -0.16(-2.81%) |
Jul 16, 2004 | 5.640 | 5.696 | 5.418 | 5.603 | 498,971 | +0.06(+1.00%) |
Jul 15, 2004 | 5.538 | 5.649 | 5.473 | 5.547 | 243,708 | -0.03(-0.50%) |
Jul 14, 2004 | 5.520 | 5.668 | 5.427 | 5.575 | 348,556 | +0.02(+0.33%) |
Jul 13, 2004 | 5.538 | 5.723 | 5.483 | 5.557 | 298,454 | -0.01(-0.17%) |
Jul 12, 2004 | 5.584 | 5.668 | 5.473 | 5.566 | 285,388 | -0.08(-1.48%) |
Jul 09, 2004 | 5.575 | 5.788 | 5.557 | 5.649 | 500,159 | +0.15(+2.69%) |
Jul 08, 2004 | 5.371 | 5.955 | 5.371 | 5.501 | 1,291,754 | -0.01(-0.17%) |
Jul 07, 2004 | 5.279 | 5.557 | 5.279 | 5.510 | 678,973 | +0.16(+2.94%) |
Jul 06, 2004 | 5.566 | 5.566 | 5.288 | 5.353 | 751,535 | -0.21(-3.83%) |
Jul 02, 2004 | 5.557 | 5.649 | 5.353 | 5.566 | 844,936 | -0.03(-0.50%) |
Jul 01, 2004 | 5.834 | 5.918 | 4.992 | 5.594 | 1,517,539 | -0.15(-2.58%) |
Jun 30, 2004 | 5.964 | 5.973 | 5.640 | 5.742 | 952,700 | -0.23(-3.88%) |
Jun 29, 2004 | 5.890 | 6.020 | 5.834 | 5.973 | 663,531 | +0.08(+1.41%) |
Jun 28, 2004 | 6.094 | 6.103 | 5.816 | 5.890 | 1,102,035 | -0.13(-2.15%) |
Jun 25, 2004 | 5.834 | 6.270 | 5.584 | 6.020 | 3,091,011 | +0.54(+9.80%) |
Jun 24, 2004 | 5.770 | 5.918 | 5.455 | 5.483 | 1,548,529 | -0.10(-1.82%) |
Jun 23, 2004 | 5.195 | 5.668 | 5.112 | 5.584 | 1,760,276 | +0.35(+6.73%) |
Jun 22, 2004 | 5.121 | 5.501 | 5.047 | 5.232 | 1,404,916 | -0.03(-0.53%) |
Jun 21, 2004 | 5.223 | 5.714 | 5.121 | 5.260 | 1,818,153 | +0.10(+1.97%) |
Jun 18, 2004 | 4.862 | 5.371 | 4.862 | 5.158 | 1,932,179 | +0.31(+6.30%) |
Jun 17, 2004 | 4.556 | 4.862 | 4.455 | 4.853 | 1,274,154 | +0.31(+6.72%) |
Jun 16, 2004 | 4.631 | 4.714 | 4.492 | 4.547 | 1,482,769 | -0.08(-1.80%) |
Jun 15, 2004 | 4.232 | 4.760 | 4.232 | 4.631 | 2,079,138 | +0.30(+6.84%) |
Jun 14, 2004 | 4.408 | 4.631 | 4.167 | 4.334 | 1,048,045 | -0.23(-5.07%) |
Jun 10, 2004 | 4.316 | 4.816 | 4.316 | 4.566 | 3,394,109 | +0.19(+4.23%) |
Jun 09, 2004 | 4.399 | 4.603 | 4.260 | 4.380 | 1,199,108 | -0.14(-3.07%) |
Jun 08, 2004 | 4.399 | 4.649 | 4.260 | 4.519 | 1,283,224 | +0.07(+1.67%) |
Jun 07, 2004 | 4.158 | 4.677 | 4.158 | 4.445 | 3,302,326 | +0.34(+8.35%) |
Jun 04, 2004 | 3.315 | 4.186 | 3.315 | 4.103 | 4,060,880 | +0.52(+14.47%) |
Jun 03, 2004 | 2.964 | 3.640 | 2.964 | 3.584 | 2,881,100 | +0.53(+17.27%) |
Jun 02, 2004 | 3.001 | 3.065 | 2.936 | 3.056 | 761,685 | +0.06(+1.85%) |
Jun 01, 2004 | 2.871 | 3.010 | 2.871 | 3.001 | 512,577 | +0.09(+3.18%) |
May 28, 2004 | 2.806 | 2.945 | 2.778 | 2.908 | 403,734 | +0.07(+2.61%) |
May 27, 2004 | 2.917 | 2.945 | 2.834 | 2.834 | 392,936 | -0.05(-1.61%) |
May 26, 2004 | 2.825 | 2.926 | 2.815 | 2.880 | 331,064 | -0.04(-1.27%) |
May 25, 2004 | 2.741 | 2.917 | 2.741 | 2.917 | 827,984 | +0.10(+3.62%) |
May 24, 2004 | 2.686 | 2.815 | 2.649 | 2.815 | 419,823 | +0.07(+2.70%) |
May 21, 2004 | 2.584 | 2.760 | 2.584 | 2.741 | 558,360 | +0.16(+6.09%) |
May 20, 2004 | 2.612 | 2.667 | 2.547 | 2.584 | 299,102 | -0.03(-1.06%) |
May 19, 2004 | 2.732 | 2.760 | 2.612 | 2.612 | 233,558 | -0.03(-1.05%) |
May 18, 2004 | 2.630 | 2.695 | 2.593 | 2.639 | 83,683 | +0.03(+1.06%) |
May 17, 2004 | 2.612 | 2.815 | 2.519 | 2.612 | 912,207 | +0.04(+1.44%) |
May 14, 2004 | 2.584 | 2.723 | 2.500 | 2.575 | 447,465 | -0.04(-1.42%) |
May 13, 2004 | 2.639 | 2.741 | 2.547 | 2.612 | 428,353 | -0.07(-2.76%) |
May 12, 2004 | 2.454 | 2.686 | 2.417 | 2.686 | 447,357 | +0.31(+13.28%) |
May 11, 2004 | 2.417 | 2.436 | 2.325 | 2.371 | 688,907 | +0.05(+1.99%) |
May 10, 2004 | 2.408 | 2.547 | 2.325 | 2.325 | 401,250 | -0.08(-3.46%) |
May 07, 2004 | 2.500 | 2.500 | 2.362 | 2.408 | 297,590 | -0.08(-3.35%) |
May 06, 2004 | 2.565 | 2.565 | 2.454 | 2.491 | 175,250 | -0.09(-3.58%) |
May 05, 2004 | 2.639 | 2.658 | 2.556 | 2.584 | 257,746 | +0.02(+0.72%) |
May 04, 2004 | 2.639 | 2.676 | 2.547 | 2.565 | 215,850 | -0.07(-2.81%) |