Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.318 | 5.402 | 5.309 | 5.402 | 372,766 | +0.07(+1.32%) |
Jul 29, 2004 | 5.331 | 5.344 | 5.280 | 5.331 | 365,592 | +0.03(+0.54%) |
Jul 28, 2004 | 5.296 | 5.334 | 5.273 | 5.302 | 476,954 | +0.03(+0.49%) |
Jul 27, 2004 | 5.229 | 5.328 | 5.161 | 5.277 | 778,911 | +0.04(+0.86%) |
Jul 26, 2004 | 5.347 | 5.347 | 5.222 | 5.232 | 593,931 | -0.13(-2.45%) |
Jul 23, 2004 | 5.376 | 5.447 | 5.341 | 5.363 | 376,198 | -0.05(-0.95%) |
Jul 22, 2004 | 5.421 | 5.447 | 5.370 | 5.415 | 432,971 | -0.04(-0.82%) |
Jul 21, 2004 | 5.453 | 5.504 | 5.431 | 5.459 | 414,254 | +0.04(+0.71%) |
Jul 20, 2004 | 5.424 | 5.517 | 5.421 | 5.421 | 637,602 | -0.01(-0.12%) |
Jul 19, 2004 | 5.463 | 5.466 | 5.418 | 5.427 | 351,867 | -0.01(-0.12%) |
Jul 16, 2004 | 5.405 | 5.456 | 5.373 | 5.434 | 427,980 | +0.07(+1.25%) |
Jul 15, 2004 | 5.437 | 5.456 | 5.309 | 5.366 | 633,235 | -0.08(-1.47%) |
Jul 14, 2004 | 5.411 | 5.469 | 5.411 | 5.447 | 437,962 | +0.01(+0.18%) |
Jul 13, 2004 | 5.424 | 5.459 | 5.408 | 5.437 | 374,014 | +0.01(+0.24%) |
Jul 12, 2004 | 5.443 | 5.475 | 5.398 | 5.424 | 458,238 | -0.06(-1.05%) |
Jul 09, 2004 | 5.472 | 5.482 | 5.421 | 5.482 | 344,068 | -0.02(-0.41%) |
Jul 08, 2004 | 5.514 | 5.514 | 5.405 | 5.504 | 523,433 | -0.02(-0.41%) |
Jul 07, 2004 | 5.437 | 5.527 | 5.437 | 5.527 | 420,493 | +0.06(+1.06%) |
Jul 06, 2004 | 5.507 | 5.507 | 5.379 | 5.469 | 337,205 | +0.03(+0.47%) |
Jul 02, 2004 | 5.450 | 5.479 | 5.370 | 5.443 | 479,449 | +0.02(+0.41%) |
Jul 01, 2004 | 5.415 | 5.434 | 5.350 | 5.421 | 363,408 | +0.04(+0.65%) |
Jun 30, 2004 | 5.257 | 5.386 | 5.222 | 5.386 | 720,890 | +0.15(+2.88%) |
Jun 29, 2004 | 5.229 | 5.267 | 5.225 | 5.235 | 715,899 | -0.01(-0.12%) |
Jun 28, 2004 | 5.450 | 5.450 | 5.193 | 5.241 | 838,803 | -0.17(-3.14%) |
Jun 25, 2004 | 5.376 | 5.469 | 5.370 | 5.411 | 493,799 | -0.01(-0.12%) |
Jun 24, 2004 | 5.366 | 5.443 | 5.354 | 5.418 | 593,619 | -0.02(-0.30%) |
Jun 23, 2004 | 5.405 | 5.491 | 5.398 | 5.434 | 587,068 | +0.01(+0.18%) |
Jun 22, 2004 | 5.466 | 5.504 | 5.418 | 5.424 | 520,625 | -0.07(-1.34%) |
Jun 21, 2004 | 5.431 | 5.507 | 5.424 | 5.498 | 528,736 | +0.06(+1.06%) |
Jun 18, 2004 | 5.447 | 5.450 | 5.389 | 5.440 | 377,757 | -0.01(-0.12%) |
Jun 17, 2004 | 5.415 | 5.527 | 5.392 | 5.447 | 396,474 | +0.00(+0.06%) |
Jun 16, 2004 | 5.450 | 5.498 | 5.402 | 5.443 | 379,941 | -0.01(-0.12%) |
Jun 15, 2004 | 5.514 | 5.562 | 5.389 | 5.450 | 559,930 | -0.05(-0.87%) |
Jun 14, 2004 | 5.549 | 5.552 | 5.453 | 5.498 | 396,162 | -0.05(-0.98%) |
Jun 10, 2004 | 5.620 | 5.658 | 5.514 | 5.552 | 413,942 | -0.08(-1.48%) |
Jun 09, 2004 | 5.610 | 5.665 | 5.594 | 5.636 | 353,738 | +0.04(+0.69%) |
Jun 08, 2004 | 5.645 | 5.684 | 5.588 | 5.597 | 320,985 | -0.04(-0.80%) |
Jun 07, 2004 | 5.706 | 5.751 | 5.642 | 5.642 | 432,347 | -0.02(-0.28%) |
Jun 04, 2004 | 5.556 | 5.770 | 5.549 | 5.658 | 460,421 | +0.11(+1.91%) |
Jun 03, 2004 | 5.616 | 5.658 | 5.517 | 5.552 | 335,022 | -0.03(-0.52%) |
Jun 02, 2004 | 5.546 | 5.604 | 5.540 | 5.581 | 332,838 | +0.04(+0.69%) |
Jun 01, 2004 | 5.485 | 5.575 | 5.485 | 5.543 | 318,177 | +0.03(+0.52%) |
May 28, 2004 | 5.453 | 5.575 | 5.447 | 5.514 | 380,877 | +0.06(+1.12%) |
May 27, 2004 | 5.366 | 5.479 | 5.334 | 5.453 | 499,102 | +0.06(+1.13%) |
May 26, 2004 | 5.447 | 5.450 | 5.299 | 5.392 | 586,756 | -0.03(-0.47%) |
May 25, 2004 | 5.389 | 5.443 | 5.290 | 5.418 | 707,165 | -0.01(-0.12%) |
May 24, 2004 | 5.402 | 5.450 | 5.306 | 5.424 | 442,329 | -0.02(-0.41%) |
May 21, 2004 | 5.277 | 5.530 | 5.273 | 5.447 | 563,985 | +0.18(+3.35%) |
May 20, 2004 | 5.222 | 5.370 | 5.203 | 5.270 | 486,936 | +0.02(+0.30%) |
May 19, 2004 | 5.238 | 5.334 | 5.200 | 5.254 | 706,541 | +0.06(+1.11%) |
May 18, 2004 | 5.081 | 5.197 | 5.081 | 5.197 | 922,403 | +0.10(+2.01%) |
May 17, 2004 | 5.097 | 5.104 | 5.049 | 5.094 | 698,742 | -0.00(-0.06%) |
May 14, 2004 | 5.113 | 5.145 | 5.072 | 5.097 | 1,268,031 | -0.04(-0.87%) |
May 13, 2004 | 5.209 | 5.225 | 5.097 | 5.142 | 712,468 | -0.02(-0.37%) |
May 12, 2004 | 5.338 | 5.382 | 5.017 | 5.161 | 1,093,033 | -0.10(-1.83%) |
May 11, 2004 | 5.193 | 5.322 | 5.017 | 5.257 | 854,400 | +0.10(+1.86%) |
May 10, 2004 | 5.273 | 5.273 | 4.889 | 5.161 | 1,789,281 | -0.19(-3.59%) |
May 07, 2004 | 5.440 | 5.466 | 5.209 | 5.354 | 998,204 | -0.13(-2.45%) |
May 06, 2004 | 5.517 | 5.594 | 5.466 | 5.488 | 476,018 | -0.05(-0.93%) |
May 05, 2004 | 5.633 | 5.633 | 5.514 | 5.540 | 492,551 | -0.04(-0.80%) |
May 04, 2004 | 5.562 | 5.642 | 5.552 | 5.584 | 613,271 | +0.04(+0.69%) |