Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.307 | 5.313 | 5.242 | 5.264 | 2,179,977 | -0.04(-0.77%) |
Jul 29, 2004 | 5.358 | 5.362 | 5.302 | 5.306 | 1,241,878 | -0.05(-0.98%) |
Jul 28, 2004 | 5.421 | 5.421 | 5.326 | 5.358 | 1,279,080 | -0.07(-1.21%) |
Jul 27, 2004 | 5.298 | 5.429 | 5.298 | 5.423 | 1,642,276 | +0.12(+2.29%) |
Jul 26, 2004 | 5.324 | 5.343 | 5.263 | 5.302 | 1,307,718 | +0.02(+0.32%) |
Jul 23, 2004 | 5.277 | 5.335 | 5.240 | 5.285 | 1,315,480 | +0.03(+0.50%) |
Jul 22, 2004 | 5.296 | 5.347 | 5.255 | 5.259 | 1,233,581 | -0.04(-0.71%) |
Jul 21, 2004 | 5.343 | 5.356 | 5.287 | 5.296 | 1,799,652 | -0.02(-0.42%) |
Jul 20, 2004 | 5.296 | 5.324 | 5.248 | 5.319 | 1,404,339 | +0.02(+0.39%) |
Jul 19, 2004 | 5.446 | 5.470 | 5.292 | 5.298 | 1,653,517 | -0.13(-2.31%) |
Jul 16, 2004 | 5.399 | 5.470 | 5.399 | 5.423 | 3,758,019 | +0.08(+1.47%) |
Jul 15, 2004 | 5.261 | 5.352 | 5.255 | 5.345 | 2,532,467 | +0.08(+1.60%) |
Jul 14, 2004 | 5.292 | 5.296 | 5.240 | 5.261 | 1,662,350 | -0.04(-0.74%) |
Jul 13, 2004 | 5.343 | 5.382 | 5.289 | 5.300 | 1,554,756 | -0.02(-0.32%) |
Jul 12, 2004 | 5.292 | 5.332 | 5.257 | 5.317 | 1,045,425 | +0.03(+0.49%) |
Jul 09, 2004 | 5.233 | 5.304 | 5.233 | 5.291 | 1,041,143 | +0.10(+2.02%) |
Jul 08, 2004 | 5.240 | 5.242 | 5.149 | 5.186 | 2,007,078 | -0.06(-1.10%) |
Jul 07, 2004 | 5.343 | 5.380 | 5.231 | 5.244 | 2,178,907 | -0.10(-1.78%) |
Jul 06, 2004 | 5.362 | 5.380 | 5.317 | 5.339 | 1,955,957 | -0.04(-0.83%) |
Jul 02, 2004 | 5.455 | 5.455 | 5.362 | 5.384 | 1,056,399 | -0.04(-0.65%) |
Jul 01, 2004 | 5.464 | 5.546 | 5.403 | 5.419 | 2,283,021 | -0.02(-0.31%) |
Jun 30, 2004 | 5.337 | 5.436 | 5.296 | 5.436 | 2,128,054 | +0.13(+2.46%) |
Jun 29, 2004 | 5.388 | 5.433 | 5.287 | 5.306 | 3,132,797 | -0.07(-1.29%) |
Jun 28, 2004 | 5.604 | 5.604 | 5.373 | 5.375 | 1,851,308 | -0.15(-2.71%) |
Jun 25, 2004 | 5.511 | 5.603 | 5.507 | 5.524 | 1,170,684 | +0.02(+0.41%) |
Jun 24, 2004 | 5.614 | 5.614 | 5.492 | 5.502 | 1,516,482 | -0.04(-0.67%) |
Jun 23, 2004 | 5.623 | 5.623 | 5.530 | 5.539 | 1,289,786 | -0.08(-1.50%) |
Jun 22, 2004 | 5.642 | 5.674 | 5.599 | 5.623 | 2,225,209 | -0.01(-0.10%) |
Jun 21, 2004 | 5.554 | 5.636 | 5.554 | 5.629 | 901,432 | +0.07(+1.35%) |
Jun 18, 2004 | 5.543 | 5.554 | 5.509 | 5.554 | 990,558 | +0.01(+0.17%) |
Jun 17, 2004 | 5.539 | 5.552 | 5.464 | 5.545 | 1,356,965 | +0.02(+0.44%) |
Jun 16, 2004 | 5.601 | 5.601 | 5.513 | 5.520 | 1,306,916 | -0.08(-1.47%) |
Jun 15, 2004 | 5.548 | 5.646 | 5.507 | 5.603 | 1,657,532 | +0.14(+2.56%) |
Jun 14, 2004 | 5.502 | 5.504 | 5.418 | 5.462 | 2,310,053 | -0.05(-0.95%) |
Jun 10, 2004 | 5.477 | 5.528 | 5.477 | 5.515 | 2,318,618 | +0.03(+0.58%) |
Jun 09, 2004 | 5.522 | 5.524 | 5.446 | 5.483 | 1,164,528 | -0.04(-0.74%) |
Jun 08, 2004 | 5.614 | 5.614 | 5.474 | 5.524 | 2,466,894 | -0.09(-1.63%) |
Jun 07, 2004 | 5.546 | 5.660 | 5.546 | 5.616 | 2,317,012 | +0.12(+2.11%) |
Jun 04, 2004 | 5.459 | 5.558 | 5.418 | 5.500 | 1,276,672 | +0.11(+1.97%) |
Jun 03, 2004 | 5.479 | 5.479 | 5.391 | 5.393 | 1,343,315 | -0.13(-2.40%) |
Jun 02, 2004 | 5.494 | 5.528 | 5.476 | 5.526 | 1,551,544 | +0.03(+0.61%) |
Jun 01, 2004 | 5.481 | 5.520 | 5.446 | 5.492 | 2,514,267 | +0.01(+0.20%) |
May 28, 2004 | 5.474 | 5.524 | 5.461 | 5.481 | 1,153,019 | -0.01(-0.10%) |
May 27, 2004 | 5.474 | 5.504 | 5.455 | 5.487 | 2,888,169 | +0.08(+1.49%) |
May 26, 2004 | 5.455 | 5.472 | 5.371 | 5.406 | 4,822,983 | -0.05(-0.86%) |
May 25, 2004 | 5.371 | 5.462 | 5.343 | 5.453 | 3,920,480 | +0.17(+3.14%) |
May 24, 2004 | 5.315 | 5.334 | 5.266 | 5.287 | 1,320,030 | +0.02(+0.35%) |
May 21, 2004 | 5.324 | 5.326 | 5.268 | 5.268 | 1,878,072 | +0.01(+0.11%) |
May 20, 2004 | 5.306 | 5.315 | 5.201 | 5.263 | 3,043,939 | +0.07(+1.33%) |
May 19, 2004 | 5.231 | 5.390 | 5.192 | 5.193 | 3,976,150 | +0.04(+0.80%) |
May 18, 2004 | 5.137 | 5.178 | 5.089 | 5.152 | 2,605,535 | +0.13(+2.60%) |
May 17, 2004 | 5.128 | 5.128 | 5.007 | 5.022 | 1,192,898 | -0.15(-2.96%) |
May 14, 2004 | 5.053 | 5.193 | 5.053 | 5.175 | 2,012,698 | +0.12(+2.37%) |
May 13, 2004 | 4.997 | 5.061 | 4.980 | 5.055 | 2,300,686 | +0.07(+1.35%) |
May 12, 2004 | 5.001 | 5.007 | 4.857 | 4.988 | 3,358,691 | +0.01(+0.19%) |
May 11, 2004 | 5.119 | 5.119 | 4.979 | 4.979 | 3,485,020 | +0.07(+1.41%) |
May 10, 2004 | 4.971 | 4.984 | 4.852 | 4.909 | 2,378,571 | -0.11(-2.16%) |
May 07, 2004 | 5.072 | 5.072 | 4.971 | 5.018 | 2,858,460 | -0.24(-4.58%) |
May 06, 2004 | 5.401 | 5.401 | 5.233 | 5.259 | 4,374,408 | -0.14(-2.60%) |
May 05, 2004 | 5.530 | 5.546 | 5.384 | 5.399 | 3,050,630 | -0.14(-2.53%) |
May 04, 2004 | 5.526 | 5.576 | 5.498 | 5.539 | 2,714,467 | +0.05(+0.92%) |