Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.119 | 5.185 | 5.119 | 5.159 | 1,355,887 | +0.05(+1.03%) |
Jul 29, 2004 | 4.967 | 5.106 | 4.954 | 5.106 | 888,569 | +0.12(+2.36%) |
Jul 28, 2004 | 5.022 | 5.027 | 4.941 | 4.988 | 1,123,652 | -0.03(-0.67%) |
Jul 27, 2004 | 5.032 | 5.066 | 5.000 | 5.022 | 1,104,181 | +0.00(+0.00%) |
Jul 26, 2004 | 5.101 | 5.101 | 5.011 | 5.022 | 401,304 | -0.07(-1.41%) |
Jul 23, 2004 | 5.080 | 5.101 | 5.063 | 5.094 | 347,639 | +0.01(+0.27%) |
Jul 22, 2004 | 5.127 | 5.128 | 5.056 | 5.080 | 1,032,943 | -0.06(-1.11%) |
Jul 21, 2004 | 5.132 | 5.178 | 5.127 | 5.137 | 467,318 | -0.01(-0.22%) |
Jul 20, 2004 | 5.138 | 5.148 | 5.097 | 5.148 | 623,565 | +0.01(+0.10%) |
Jul 19, 2004 | 5.175 | 5.185 | 5.115 | 5.143 | 509,585 | -0.01(-0.24%) |
Jul 16, 2004 | 5.171 | 5.180 | 5.145 | 5.156 | 523,833 | -0.02(-0.33%) |
Jul 15, 2004 | 5.202 | 5.220 | 5.143 | 5.172 | 898,542 | -0.03(-0.59%) |
Jul 14, 2004 | 5.196 | 5.245 | 5.196 | 5.203 | 458,294 | -0.01(-0.10%) |
Jul 13, 2004 | 5.159 | 5.230 | 5.159 | 5.208 | 634,963 | +0.09(+1.79%) |
Jul 12, 2004 | 5.159 | 5.188 | 5.112 | 5.117 | 1,130,776 | -0.10(-1.84%) |
Jul 09, 2004 | 5.290 | 5.306 | 5.189 | 5.212 | 518,609 | -0.07(-1.37%) |
Jul 08, 2004 | 5.390 | 5.390 | 5.274 | 5.285 | 1,496,937 | -0.08(-1.49%) |
Jul 07, 2004 | 5.422 | 5.433 | 5.343 | 5.365 | 757,017 | -0.06(-1.05%) |
Jul 06, 2004 | 5.317 | 5.436 | 5.267 | 5.422 | 1,905,840 | +0.04(+0.68%) |
Jul 02, 2004 | 5.380 | 5.407 | 5.366 | 5.385 | 412,702 | +0.02(+0.39%) |
Jul 01, 2004 | 5.380 | 5.387 | 5.343 | 5.364 | 705,726 | -0.00(-0.02%) |
Jun 30, 2004 | 5.348 | 5.388 | 5.344 | 5.365 | 724,247 | +0.01(+0.12%) |
Jun 29, 2004 | 5.285 | 5.361 | 5.285 | 5.359 | 825,405 | +0.05(+0.99%) |
Jun 28, 2004 | 5.284 | 5.316 | 5.264 | 5.306 | 388,481 | -0.00(-0.04%) |
Jun 25, 2004 | 5.311 | 5.340 | 5.263 | 5.308 | 705,251 | -0.00(-0.04%) |
Jun 24, 2004 | 5.357 | 5.381 | 5.290 | 5.310 | 1,069,512 | -0.05(-0.86%) |
Jun 23, 2004 | 5.422 | 5.422 | 5.324 | 5.357 | 667,732 | -0.07(-1.20%) |
Jun 22, 2004 | 5.422 | 5.438 | 5.339 | 5.422 | 747,518 | -0.01(-0.12%) |
Jun 21, 2004 | 5.433 | 5.474 | 5.427 | 5.428 | 712,849 | +0.01(+0.17%) |
Jun 18, 2004 | 5.384 | 5.449 | 5.384 | 5.419 | 829,679 | +0.03(+0.65%) |
Jun 17, 2004 | 5.354 | 5.410 | 5.295 | 5.384 | 555,652 | +0.03(+0.59%) |
Jun 16, 2004 | 5.369 | 5.369 | 5.301 | 5.353 | 746,094 | -0.02(-0.31%) |
Jun 15, 2004 | 5.317 | 5.389 | 5.317 | 5.369 | 505,311 | +0.07(+1.39%) |
Jun 14, 2004 | 5.296 | 5.306 | 5.265 | 5.296 | 434,548 | -0.02(-0.32%) |
Jun 10, 2004 | 5.253 | 5.338 | 5.253 | 5.313 | 488,689 | +0.09(+1.65%) |
Jun 09, 2004 | 5.278 | 5.323 | 5.223 | 5.226 | 317,719 | -0.07(-1.37%) |
Jun 08, 2004 | 5.264 | 5.299 | 5.251 | 5.299 | 347,164 | +0.02(+0.46%) |
Jun 07, 2004 | 5.251 | 5.280 | 5.232 | 5.275 | 371,859 | +0.05(+0.95%) |
Jun 04, 2004 | 5.243 | 5.264 | 5.225 | 5.225 | 536,180 | +0.00(+0.06%) |
Jun 03, 2004 | 5.238 | 5.290 | 5.210 | 5.222 | 974,054 | -0.04(-0.68%) |
Jun 02, 2004 | 5.298 | 5.298 | 5.212 | 5.258 | 584,147 | -0.04(-0.76%) |
Jun 01, 2004 | 5.290 | 5.306 | 5.277 | 5.298 | 410,328 | -0.05(-0.94%) |
May 28, 2004 | 5.317 | 5.354 | 5.316 | 5.348 | 419,351 | -0.00(-0.06%) |
May 27, 2004 | 5.343 | 5.359 | 5.290 | 5.351 | 736,120 | +0.05(+0.93%) |
May 26, 2004 | 5.264 | 5.324 | 5.235 | 5.302 | 549,003 | +0.07(+1.29%) |
May 25, 2004 | 5.175 | 5.238 | 5.165 | 5.235 | 708,100 | +0.07(+1.45%) |
May 24, 2004 | 5.117 | 5.174 | 5.111 | 5.160 | 662,983 | +0.04(+0.82%) |
May 21, 2004 | 5.127 | 5.127 | 5.082 | 5.118 | 553,277 | +0.02(+0.33%) |
May 20, 2004 | 5.096 | 5.110 | 5.054 | 5.101 | 395,605 | -0.02(-0.47%) |
May 19, 2004 | 5.161 | 5.179 | 5.122 | 5.125 | 633,538 | +0.01(+0.16%) |
May 18, 2004 | 5.017 | 5.122 | 5.017 | 5.117 | 856,749 | +0.17(+3.38%) |
May 17, 2004 | 5.027 | 5.028 | 4.948 | 4.949 | 827,779 | -0.10(-1.92%) |
May 14, 2004 | 5.046 | 5.072 | 5.023 | 5.046 | 589,846 | +0.01(+0.13%) |
May 13, 2004 | 4.980 | 5.054 | 4.976 | 5.040 | 994,475 | +0.01(+0.25%) |
May 12, 2004 | 5.032 | 5.055 | 4.990 | 5.027 | 890,468 | -0.00(-0.08%) |
May 11, 2004 | 5.001 | 5.064 | 5.001 | 5.031 | 519,083 | +0.02(+0.40%) |
May 10, 2004 | 5.025 | 5.046 | 4.982 | 5.011 | 822,555 | -0.13(-2.56%) |
May 07, 2004 | 5.232 | 5.241 | 5.141 | 5.143 | 632,589 | -0.09(-1.73%) |
May 06, 2004 | 5.296 | 5.296 | 5.234 | 5.234 | 614,067 | -0.11(-1.99%) |
May 05, 2004 | 5.238 | 5.359 | 5.206 | 5.340 | 1,072,836 | +0.09(+1.75%) |
May 04, 2004 | 5.162 | 5.259 | 5.162 | 5.248 | 731,371 | +0.06(+1.20%) |