Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.886 | 5.941 | 5.876 | 5.918 | 4,351,860 | +0.05(+0.81%) |
Jul 29, 2004 | 5.830 | 5.881 | 5.755 | 5.870 | 6,491,548 | +0.04(+0.70%) |
Jul 28, 2004 | 5.705 | 5.830 | 5.690 | 5.829 | 8,073,896 | +0.13(+2.20%) |
Jul 27, 2004 | 5.552 | 5.719 | 5.522 | 5.704 | 5,536,340 | +0.13(+2.31%) |
Jul 26, 2004 | 5.659 | 5.700 | 5.532 | 5.575 | 5,738,227 | -0.09(-1.55%) |
Jul 23, 2004 | 5.680 | 5.714 | 5.625 | 5.663 | 3,478,803 | -0.06(-0.99%) |
Jul 22, 2004 | 5.700 | 5.767 | 5.659 | 5.720 | 6,147,909 | +0.03(+0.49%) |
Jul 21, 2004 | 5.856 | 5.881 | 5.676 | 5.692 | 6,042,670 | -0.16(-2.68%) |
Jul 20, 2004 | 5.889 | 5.893 | 5.821 | 5.848 | 4,704,627 | -0.04(-0.70%) |
Jul 19, 2004 | 5.893 | 5.912 | 5.839 | 5.889 | 3,439,607 | -0.01(-0.13%) |
Jul 16, 2004 | 5.909 | 5.922 | 5.813 | 5.896 | 7,549,310 | +0.02(+0.35%) |
Jul 15, 2004 | 5.820 | 5.885 | 5.768 | 5.876 | 5,686,145 | +0.05(+0.88%) |
Jul 14, 2004 | 5.741 | 5.836 | 5.736 | 5.825 | 4,652,007 | +0.08(+1.36%) |
Jul 13, 2004 | 5.802 | 5.802 | 5.727 | 5.747 | 7,005,395 | -0.06(-0.96%) |
Jul 12, 2004 | 5.825 | 5.826 | 5.757 | 5.802 | 6,359,998 | -0.02(-0.40%) |
Jul 09, 2004 | 5.787 | 5.858 | 5.769 | 5.826 | 3,640,421 | +0.04(+0.68%) |
Jul 08, 2004 | 5.812 | 5.849 | 5.703 | 5.787 | 5,286,665 | -0.01(-0.26%) |
Jul 07, 2004 | 5.739 | 5.806 | 5.700 | 5.801 | 5,230,823 | +0.06(+1.05%) |
Jul 06, 2004 | 5.713 | 5.813 | 5.713 | 5.741 | 7,519,779 | +0.08(+1.38%) |
Jul 02, 2004 | 5.638 | 5.715 | 5.615 | 5.663 | 4,190,243 | +0.05(+0.85%) |
Jul 01, 2004 | 5.574 | 5.650 | 5.561 | 5.615 | 6,217,174 | +0.05(+0.99%) |
Jun 30, 2004 | 5.549 | 5.585 | 5.517 | 5.560 | 5,561,576 | +0.04(+0.64%) |
Jun 29, 2004 | 5.462 | 5.550 | 5.462 | 5.525 | 5,875,683 | +0.04(+0.68%) |
Jun 28, 2004 | 5.620 | 5.620 | 5.458 | 5.488 | 7,428,500 | -0.11(-1.93%) |
Jun 25, 2004 | 5.784 | 5.931 | 5.596 | 5.596 | 11,390,009 | -0.07(-1.31%) |
Jun 24, 2004 | 5.705 | 5.755 | 5.643 | 5.670 | 9,228,844 | -0.02(-0.33%) |
Jun 23, 2004 | 5.541 | 5.698 | 5.521 | 5.689 | 10,188,884 | +0.20(+3.63%) |
Jun 22, 2004 | 5.434 | 5.503 | 5.415 | 5.489 | 6,145,224 | +0.06(+1.03%) |
Jun 21, 2004 | 5.424 | 5.436 | 5.379 | 5.434 | 3,150,199 | +0.02(+0.33%) |
Jun 18, 2004 | 5.404 | 5.436 | 5.386 | 5.416 | 4,926,381 | -0.01(-0.19%) |
Jun 17, 2004 | 5.413 | 5.449 | 5.356 | 5.426 | 5,591,644 | +0.03(+0.59%) |
Jun 16, 2004 | 5.308 | 5.438 | 5.300 | 5.394 | 8,741,307 | +0.13(+2.49%) |
Jun 15, 2004 | 5.137 | 5.269 | 5.130 | 5.263 | 9,875,851 | +0.18(+3.52%) |
Jun 14, 2004 | 5.075 | 5.142 | 5.021 | 5.084 | 5,329,083 | -0.01(-0.13%) |
Jun 10, 2004 | 4.991 | 5.091 | 4.990 | 5.091 | 7,454,809 | +0.19(+3.96%) |
Jun 09, 2004 | 4.919 | 4.929 | 4.846 | 4.897 | 3,730,089 | -0.04(-0.81%) |
Jun 08, 2004 | 4.971 | 5.027 | 4.920 | 4.937 | 3,647,401 | -0.04(-0.75%) |
Jun 07, 2004 | 4.858 | 4.976 | 4.826 | 4.975 | 5,780,645 | +0.12(+2.51%) |
Jun 04, 2004 | 4.918 | 4.918 | 4.826 | 4.853 | 5,447,208 | -0.07(-1.51%) |
Jun 03, 2004 | 5.013 | 5.060 | 4.913 | 4.927 | 6,159,185 | -0.09(-1.71%) |
Jun 02, 2004 | 5.122 | 5.139 | 5.005 | 5.013 | 6,328,856 | -0.07(-1.43%) |
Jun 01, 2004 | 5.029 | 5.120 | 5.023 | 5.085 | 3,613,574 | +0.11(+2.21%) |
May 28, 2004 | 4.967 | 5.053 | 4.962 | 4.975 | 4,237,493 | +0.03(+0.58%) |
May 27, 2004 | 5.029 | 5.029 | 4.934 | 4.947 | 5,266,261 | -0.09(-1.79%) |
May 26, 2004 | 5.103 | 5.125 | 5.032 | 5.037 | 5,166,391 | -0.04(-0.84%) |
May 25, 2004 | 4.984 | 5.085 | 4.981 | 5.080 | 4,548,916 | +0.07(+1.36%) |
May 24, 2004 | 4.921 | 5.028 | 4.907 | 5.012 | 4,202,592 | +0.11(+2.18%) |
May 21, 2004 | 4.945 | 4.947 | 4.846 | 4.905 | 6,482,420 | +0.02(+0.42%) |
May 20, 2004 | 4.935 | 4.978 | 4.882 | 4.884 | 6,810,487 | -0.04(-0.89%) |
May 19, 2004 | 5.016 | 5.037 | 4.926 | 4.928 | 6,960,292 | -0.08(-1.64%) |
May 18, 2004 | 5.089 | 5.098 | 4.982 | 5.010 | 8,064,768 | -0.08(-1.56%) |
May 17, 2004 | 5.044 | 5.148 | 5.044 | 5.089 | 5,769,370 | +0.04(+0.89%) |
May 14, 2004 | 4.977 | 5.084 | 4.973 | 5.044 | 6,446,445 | +0.10(+1.98%) |
May 13, 2004 | 4.926 | 4.968 | 4.896 | 4.947 | 5,243,173 | +0.01(+0.23%) |
May 12, 2004 | 4.892 | 4.976 | 4.857 | 4.935 | 6,665,515 | +0.04(+0.89%) |
May 11, 2004 | 4.884 | 4.934 | 4.856 | 4.892 | 7,627,166 | +0.03(+0.63%) |
May 10, 2004 | 4.946 | 4.947 | 4.796 | 4.861 | 11,299,803 | -0.16(-3.14%) |
May 07, 2004 | 5.046 | 5.092 | 5.011 | 5.018 | 8,608,684 | -0.03(-0.54%) |
May 06, 2004 | 5.029 | 5.067 | 4.952 | 5.045 | 8,327,866 | +0.02(+0.33%) |
May 05, 2004 | 5.019 | 5.048 | 4.962 | 5.029 | 10,758,036 | -0.00(-0.04%) |
May 04, 2004 | 4.873 | 5.098 | 4.873 | 5.030 | 20,174,808 | +0.17(+3.59%) |