Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.046 | 5.197 | 4.970 | 5.008 | 406,294 | -0.09(-1.85%) |
Jul 29, 2004 | 5.140 | 5.225 | 5.008 | 5.102 | 539,009 | +0.05(+0.93%) |
Jul 28, 2004 | 5.291 | 5.320 | 4.809 | 5.055 | 1,815,041 | -0.23(-4.29%) |
Jul 27, 2004 | 5.197 | 5.291 | 4.961 | 5.282 | 696,806 | +0.09(+1.64%) |
Jul 26, 2004 | 5.357 | 5.357 | 5.065 | 5.197 | 662,093 | -0.06(-1.08%) |
Jul 23, 2004 | 5.244 | 5.310 | 5.121 | 5.254 | 603,355 | -0.04(-0.71%) |
Jul 22, 2004 | 5.339 | 5.386 | 5.065 | 5.291 | 639,445 | -0.07(-1.23%) |
Jul 21, 2004 | 5.461 | 5.556 | 5.244 | 5.357 | 886,883 | -0.05(-0.87%) |
Jul 20, 2004 | 5.339 | 5.443 | 5.244 | 5.405 | 1,051,348 | +0.16(+3.06%) |
Jul 19, 2004 | 5.584 | 5.698 | 5.197 | 5.244 | 1,119,716 | -0.13(-2.46%) |
Jul 16, 2004 | 5.613 | 5.641 | 5.291 | 5.376 | 568,854 | -0.19(-3.40%) |
Jul 15, 2004 | 5.688 | 5.726 | 5.452 | 5.565 | 698,923 | -0.07(-1.17%) |
Jul 14, 2004 | 5.698 | 5.830 | 5.556 | 5.631 | 543,771 | -0.08(-1.32%) |
Jul 13, 2004 | 5.877 | 5.906 | 5.641 | 5.707 | 522,075 | -0.05(-0.82%) |
Jul 12, 2004 | 5.915 | 5.953 | 5.669 | 5.754 | 931,968 | -0.18(-3.03%) |
Jul 09, 2004 | 5.915 | 6.000 | 5.773 | 5.934 | 1,562,523 | +0.09(+1.45%) |
Jul 08, 2004 | 5.726 | 5.943 | 5.575 | 5.849 | 2,682,134 | +0.15(+2.65%) |
Jul 07, 2004 | 5.669 | 5.811 | 5.443 | 5.698 | 2,125,027 | +0.07(+1.17%) |
Jul 06, 2004 | 6.369 | 6.387 | 5.509 | 5.631 | 4,391,765 | -0.69(-10.91%) |
Jul 02, 2004 | 6.520 | 6.557 | 6.198 | 6.321 | 1,948,709 | -0.21(-3.18%) |
Jul 01, 2004 | 7.238 | 7.559 | 6.378 | 6.529 | 9,449,646 | -3.30(-33.56%) |
Jun 29, 2004 | 9.836 | 10.04 | 9.704 | 9.827 | 320,569 | -0.04(-0.38%) |
Jun 28, 2004 | 10.09 | 10.09 | 9.676 | 9.865 | 473,921 | -0.17(-1.69%) |
Jun 25, 2004 | 10.01 | 10.23 | 9.628 | 10.03 | 3,518,746 | +0.08(+0.76%) |
Jun 24, 2004 | 10.05 | 10.07 | 9.836 | 9.959 | 374,226 | -0.11(-1.13%) |
Jun 23, 2004 | 9.515 | 10.10 | 9.458 | 10.07 | 755,120 | +0.56(+5.86%) |
Jun 22, 2004 | 9.487 | 9.591 | 9.420 | 9.515 | 395,922 | -0.01(-0.10%) |
Jun 21, 2004 | 9.628 | 9.732 | 9.449 | 9.524 | 365,865 | -0.14(-1.47%) |
Jun 18, 2004 | 9.449 | 9.666 | 9.335 | 9.666 | 509,375 | +0.31(+3.33%) |
Jun 17, 2004 | 9.250 | 9.439 | 9.213 | 9.354 | 414,337 | +0.02(+0.20%) |
Jun 16, 2004 | 9.260 | 9.420 | 9.080 | 9.335 | 426,296 | +0.00(+0.00%) |
Jun 15, 2004 | 9.439 | 9.628 | 9.156 | 9.335 | 925,300 | +0.02(+0.20%) |
Jun 14, 2004 | 9.109 | 9.581 | 9.099 | 9.317 | 460,904 | -0.26(-2.76%) |
Jun 10, 2004 | 9.591 | 9.591 | 9.260 | 9.581 | 672,465 | +0.09(+1.00%) |
Jun 09, 2004 | 9.846 | 9.874 | 9.487 | 9.487 | 809,730 | -0.36(-3.65%) |
Jun 08, 2004 | 10.03 | 10.03 | 9.770 | 9.846 | 436,562 | -0.16(-1.61%) |
Jun 07, 2004 | 9.836 | 10.11 | 9.827 | 10.01 | 965,623 | +0.16(+1.63%) |
Jun 04, 2004 | 9.912 | 10.26 | 9.789 | 9.846 | 530,119 | +0.06(+0.58%) |
Jun 03, 2004 | 9.591 | 10.08 | 9.487 | 9.789 | 686,223 | +0.17(+1.77%) |
Jun 02, 2004 | 10.02 | 10.04 | 9.269 | 9.619 | 1,328,737 | -0.26(-2.58%) |
Jun 01, 2004 | 10.58 | 10.58 | 9.572 | 9.874 | 1,010,814 | -0.77(-7.19%) |
May 28, 2004 | 10.58 | 10.87 | 10.36 | 10.64 | 456,247 | -0.08(-0.71%) |
May 27, 2004 | 11.16 | 11.66 | 10.49 | 10.71 | 1,746,355 | +0.30(+2.90%) |
May 26, 2004 | 10.20 | 10.53 | 10.02 | 10.41 | 437,726 | +0.09(+0.92%) |
May 25, 2004 | 10.18 | 10.35 | 10.04 | 10.32 | 313,584 | +0.17(+1.68%) |
May 24, 2004 | 10.23 | 10.25 | 9.855 | 10.15 | 641,879 | +0.06(+0.56%) |
May 21, 2004 | 10.05 | 10.25 | 9.997 | 10.09 | 415,925 | +0.09(+0.85%) |
May 20, 2004 | 10.33 | 10.39 | 9.808 | 10.01 | 404,495 | -0.30(-2.93%) |
May 19, 2004 | 10.02 | 10.35 | 9.902 | 10.31 | 663,680 | +0.48(+4.90%) |
May 18, 2004 | 10.07 | 10.21 | 9.704 | 9.827 | 645,477 | -0.13(-1.33%) |
May 17, 2004 | 10.06 | 10.09 | 9.808 | 9.959 | 715,115 | -0.21(-2.04%) |
May 14, 2004 | 10.44 | 10.54 | 9.921 | 10.17 | 449,050 | -0.37(-3.50%) |
May 13, 2004 | 10.49 | 10.81 | 10.41 | 10.54 | 335,174 | -0.25(-2.28%) |
May 12, 2004 | 11.02 | 11.05 | 10.43 | 10.78 | 482,811 | -0.38(-3.39%) |
May 11, 2004 | 10.86 | 11.24 | 10.75 | 11.16 | 588,645 | +0.39(+3.60%) |
May 10, 2004 | 10.82 | 10.82 | 10.33 | 10.77 | 804,227 | -0.11(-1.04%) |
May 07, 2004 | 10.60 | 11.08 | 10.53 | 10.88 | 558,059 | +0.09(+0.87%) |
May 06, 2004 | 10.58 | 10.87 | 10.51 | 10.79 | 1,159,615 | +0.06(+0.53%) |
May 05, 2004 | 10.88 | 10.93 | 10.47 | 10.73 | 373,168 | -0.01(-0.09%) |
May 04, 2004 | 10.38 | 10.85 | 10.37 | 10.74 | 661,352 | +0.35(+3.36%) |