Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.250 | 5.540 | 5.240 | 5.420 | 3,554,700 | +0.12(+2.26%) |
Jul 29, 2004 | 5.020 | 5.310 | 5.010 | 5.300 | 1,675,600 | +0.29(+5.79%) |
Jul 28, 2004 | 5.050 | 5.090 | 4.940 | 5.010 | 1,716,000 | -0.07(-1.38%) |
Jul 27, 2004 | 5.040 | 5.250 | 4.960 | 5.080 | 2,540,600 | +0.13(+2.63%) |
Jul 26, 2004 | 5.220 | 5.240 | 4.920 | 4.950 | 2,415,300 | -0.22(-4.26%) |
Jul 23, 2004 | 5.160 | 5.290 | 4.780 | 5.170 | 5,177,700 | -0.07(-1.34%) |
Jul 22, 2004 | 5.160 | 5.540 | 5.040 | 5.240 | 6,271,500 | -0.34(-6.09%) |
Jul 21, 2004 | 5.770 | 5.850 | 5.380 | 5.580 | 5,706,300 | -0.08(-1.41%) |
Jul 20, 2004 | 5.150 | 5.690 | 5.020 | 5.660 | 4,856,700 | +0.59(+11.64%) |
Jul 19, 2004 | 5.160 | 5.220 | 4.950 | 5.070 | 1,654,500 | -0.07(-1.36%) |
Jul 16, 2004 | 5.350 | 5.420 | 5.070 | 5.140 | 1,973,800 | -0.24(-4.46%) |
Jul 15, 2004 | 5.290 | 5.410 | 5.200 | 5.380 | 2,780,800 | +0.16(+3.07%) |
Jul 14, 2004 | 5.350 | 5.470 | 5.150 | 5.220 | 3,272,000 | -0.15(-2.79%) |
Jul 13, 2004 | 5.270 | 5.440 | 5.220 | 5.370 | 2,928,200 | +0.15(+2.87%) |
Jul 12, 2004 | 5.340 | 5.370 | 5.150 | 5.220 | 2,194,100 | -0.14(-2.61%) |
Jul 09, 2004 | 5.250 | 5.420 | 5.220 | 5.360 | 2,341,600 | +0.16(+3.08%) |
Jul 08, 2004 | 5.130 | 5.250 | 5.100 | 5.200 | 2,776,400 | -0.06(-1.14%) |
Jul 07, 2004 | 5.120 | 5.300 | 5.120 | 5.260 | 3,140,900 | +0.16(+3.14%) |
Jul 06, 2004 | 5.230 | 5.290 | 5.040 | 5.100 | 2,107,200 | -0.20(-3.77%) |
Jul 02, 2004 | 5.320 | 5.360 | 5.250 | 5.300 | 1,099,200 | -0.06(-1.12%) |
Jul 01, 2004 | 5.530 | 5.660 | 5.330 | 5.360 | 2,143,900 | -0.16(-2.90%) |
Jun 30, 2004 | 5.270 | 5.670 | 5.180 | 5.520 | 4,939,900 | +0.36(+6.98%) |
Jun 29, 2004 | 5.260 | 5.300 | 5.120 | 5.160 | 2,348,000 | -0.01(-0.19%) |
Jun 28, 2004 | 5.440 | 5.450 | 5.110 | 5.170 | 2,605,600 | -0.12(-2.27%) |
Jun 25, 2004 | 5.280 | 5.420 | 5.250 | 5.290 | 2,065,300 | +0.02(+0.38%) |
Jun 24, 2004 | 5.510 | 5.570 | 5.240 | 5.270 | 2,217,000 | -0.21(-3.83%) |
Jun 23, 2004 | 5.200 | 5.600 | 5.190 | 5.480 | 3,277,400 | +0.23(+4.38%) |
Jun 22, 2004 | 5.070 | 5.290 | 5.050 | 5.250 | 1,203,800 | +0.18(+3.55%) |
Jun 21, 2004 | 5.140 | 5.270 | 5.050 | 5.070 | 1,216,600 | -0.02(-0.39%) |
Jun 18, 2004 | 5.000 | 5.160 | 4.880 | 5.090 | 1,277,600 | +0.03(+0.59%) |
Jun 17, 2004 | 5.220 | 5.220 | 5.060 | 5.060 | 804,000 | -0.15(-2.88%) |
Jun 16, 2004 | 5.280 | 5.310 | 5.120 | 5.210 | 845,800 | -0.01(-0.19%) |
Jun 15, 2004 | 5.130 | 5.340 | 5.120 | 5.220 | 1,281,000 | +0.17(+3.37%) |
Jun 14, 2004 | 5.220 | 5.270 | 5.050 | 5.050 | 1,417,700 | -0.23(-4.36%) |
Jun 10, 2004 | 5.370 | 5.400 | 5.190 | 5.280 | 1,638,900 | -0.04(-0.75%) |
Jun 09, 2004 | 5.470 | 5.500 | 5.300 | 5.320 | 5,256,400 | -0.16(-2.92%) |
Jun 08, 2004 | 5.190 | 5.480 | 5.100 | 5.480 | 4,891,700 | +0.29(+5.59%) |
Jun 07, 2004 | 5.140 | 5.200 | 5.040 | 5.190 | 2,991,000 | +0.13(+2.57%) |
Jun 04, 2004 | 5.100 | 5.160 | 5.020 | 5.060 | 1,621,200 | +0.09(+1.81%) |
Jun 03, 2004 | 5.190 | 5.200 | 4.970 | 4.970 | 2,363,000 | -0.26(-4.97%) |
Jun 02, 2004 | 5.310 | 5.340 | 5.150 | 5.230 | 1,116,200 | -0.06(-1.13%) |
Jun 01, 2004 | 5.290 | 5.400 | 5.210 | 5.290 | 1,473,600 | -0.03(-0.56%) |
May 28, 2004 | 5.390 | 5.450 | 5.260 | 5.320 | 1,342,900 | -0.04(-0.75%) |
May 27, 2004 | 5.330 | 5.410 | 5.270 | 5.360 | 2,370,900 | +0.07(+1.32%) |
May 26, 2004 | 5.290 | 5.340 | 5.180 | 5.290 | 2,223,800 | +0.02(+0.38%) |
May 25, 2004 | 5.220 | 5.270 | 5.060 | 5.270 | 2,387,500 | +0.06(+1.15%) |
May 24, 2004 | 5.140 | 5.260 | 5.130 | 5.210 | 3,534,000 | +0.13(+2.56%) |
May 21, 2004 | 5.030 | 5.100 | 4.930 | 5.080 | 2,397,000 | +0.12(+2.42%) |
May 20, 2004 | 5.210 | 5.210 | 4.930 | 4.960 | 2,727,200 | -0.18(-3.50%) |
May 19, 2004 | 5.160 | 5.190 | 5.040 | 5.140 | 5,394,900 | +0.23(+4.68%) |
May 18, 2004 | 4.980 | 5.080 | 4.820 | 4.910 | 2,175,400 | +0.02(+0.41%) |
May 17, 2004 | 4.750 | 4.990 | 4.640 | 4.890 | 3,976,600 | -0.09(-1.81%) |
May 14, 2004 | 5.240 | 5.290 | 4.900 | 4.980 | 2,740,700 | -0.32(-6.04%) |
May 13, 2004 | 5.250 | 5.390 | 5.200 | 5.300 | 2,304,800 | +0.03(+0.57%) |
May 12, 2004 | 5.430 | 5.480 | 5.120 | 5.270 | 3,416,300 | -0.13(-2.41%) |
May 11, 2004 | 5.370 | 5.500 | 5.310 | 5.400 | 3,595,100 | +0.15(+2.86%) |
May 10, 2004 | 5.500 | 5.520 | 5.210 | 5.250 | 3,090,200 | -0.32(-5.75%) |
May 07, 2004 | 5.610 | 5.700 | 5.550 | 5.570 | 2,817,000 | -0.02(-0.36%) |
May 06, 2004 | 5.680 | 5.880 | 5.580 | 5.590 | 2,654,000 | -0.20(-3.45%) |
May 05, 2004 | 5.980 | 5.990 | 5.630 | 5.790 | 2,154,900 | -0.14(-2.36%) |
May 04, 2004 | 5.670 | 6.070 | 5.560 | 5.930 | 4,788,400 | +0.28(+4.96%) |