Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.138 | 5.235 | 5.125 | 5.200 | 2,473,400 | +0.05(+0.97%) |
Jul 29, 2004 | 5.100 | 5.250 | 5.067 | 5.150 | 3,118,600 | +0.05(+0.98%) |
Jul 28, 2004 | 5.188 | 5.188 | 5.025 | 5.100 | 2,450,600 | -0.10(-1.92%) |
Jul 27, 2004 | 4.850 | 5.200 | 4.850 | 5.200 | 5,103,000 | +0.34(+7.05%) |
Jul 26, 2004 | 4.832 | 4.897 | 4.800 | 4.857 | 2,518,600 | +0.00(+0.00%) |
Jul 23, 2004 | 4.925 | 4.925 | 4.790 | 4.857 | 3,046,200 | +0.06(+1.25%) |
Jul 22, 2004 | 4.692 | 4.800 | 4.633 | 4.798 | 4,090,800 | +0.10(+2.07%) |
Jul 21, 2004 | 4.725 | 4.883 | 4.675 | 4.700 | 2,667,800 | +0.02(+0.32%) |
Jul 20, 2004 | 4.675 | 4.710 | 4.605 | 4.685 | 1,447,600 | +0.00(+0.00%) |
Jul 19, 2004 | 4.615 | 4.730 | 4.513 | 4.685 | 2,894,000 | +0.07(+1.57%) |
Jul 16, 2004 | 4.730 | 4.768 | 4.612 | 4.612 | 2,741,800 | -0.10(-2.07%) |
Jul 15, 2004 | 4.768 | 4.795 | 4.688 | 4.710 | 2,705,200 | -0.05(-1.10%) |
Jul 14, 2004 | 4.912 | 4.915 | 4.745 | 4.763 | 3,472,400 | -0.21(-4.13%) |
Jul 13, 2004 | 4.963 | 5.022 | 4.912 | 4.968 | 1,215,200 | -0.00(-0.10%) |
Jul 12, 2004 | 5.000 | 5.010 | 4.857 | 4.973 | 2,136,800 | +0.01(+0.15%) |
Jul 09, 2004 | 4.857 | 5.013 | 4.815 | 4.965 | 2,717,600 | +0.12(+2.48%) |
Jul 08, 2004 | 4.970 | 4.995 | 4.840 | 4.845 | 4,805,800 | -0.13(-2.61%) |
Jul 07, 2004 | 5.062 | 5.178 | 4.975 | 4.975 | 4,770,600 | -0.04(-0.80%) |
Jul 06, 2004 | 5.128 | 5.130 | 5.015 | 5.015 | 3,092,000 | -0.11(-2.19%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.128 | 5.128 | 3,745,600 | -0.13(-2.43%) |
Jul 01, 2004 | 5.418 | 5.442 | 5.250 | 5.255 | 2,718,400 | -0.21(-3.89%) |
Jun 30, 2004 | 5.357 | 5.468 | 5.315 | 5.468 | 2,039,400 | +0.11(+2.05%) |
Jun 29, 2004 | 5.375 | 5.410 | 5.335 | 5.357 | 2,374,800 | -0.03(-0.60%) |
Jun 28, 2004 | 5.350 | 5.500 | 5.287 | 5.390 | 3,232,600 | +0.13(+2.47%) |
Jun 25, 2004 | 5.290 | 5.348 | 5.242 | 5.260 | 1,627,000 | -0.04(-0.80%) |
Jun 24, 2004 | 5.315 | 5.388 | 5.287 | 5.303 | 1,748,800 | -0.01(-0.24%) |
Jun 23, 2004 | 5.293 | 5.332 | 5.277 | 5.315 | 1,381,200 | -0.00(-0.09%) |
Jun 22, 2004 | 5.332 | 5.350 | 5.260 | 5.320 | 1,493,800 | -0.01(-0.23%) |
Jun 21, 2004 | 5.367 | 5.400 | 5.303 | 5.332 | 2,198,400 | -0.02(-0.42%) |
Jun 18, 2004 | 5.380 | 5.425 | 5.315 | 5.355 | 2,940,800 | -0.02(-0.42%) |
Jun 17, 2004 | 5.250 | 5.620 | 5.107 | 5.378 | 5,436,400 | -0.02(-0.42%) |
Jun 16, 2004 | 5.487 | 5.500 | 5.397 | 5.400 | 3,244,000 | -0.18(-3.23%) |
Jun 15, 2004 | 5.675 | 5.700 | 5.562 | 5.580 | 2,041,800 | -0.01(-0.22%) |
Jun 14, 2004 | 5.628 | 5.705 | 5.593 | 5.593 | 2,912,800 | -0.03(-0.58%) |
Jun 10, 2004 | 5.785 | 5.795 | 5.625 | 5.625 | 2,602,400 | -0.16(-2.77%) |
Jun 09, 2004 | 5.615 | 5.947 | 5.612 | 5.785 | 6,923,400 | +0.17(+3.03%) |
Jun 08, 2004 | 5.520 | 5.668 | 5.500 | 5.615 | 2,447,000 | +0.11(+1.95%) |
Jun 07, 2004 | 5.447 | 5.545 | 5.438 | 5.508 | 3,177,600 | +0.08(+1.47%) |
Jun 04, 2004 | 5.600 | 5.635 | 5.412 | 5.428 | 4,926,200 | +0.02(+0.28%) |
Jun 03, 2004 | 5.478 | 5.487 | 5.412 | 5.412 | 4,812,200 | -0.09(-1.59%) |
Jun 02, 2004 | 5.750 | 5.763 | 5.463 | 5.500 | 5,925,400 | -0.16(-2.87%) |
Jun 01, 2004 | 5.763 | 5.900 | 5.662 | 5.662 | 3,629,600 | -0.06(-0.96%) |
May 28, 2004 | 5.775 | 5.787 | 5.695 | 5.718 | 2,479,400 | -0.06(-1.00%) |
May 27, 2004 | 5.798 | 5.888 | 5.675 | 5.775 | 3,519,200 | -0.03(-0.56%) |
May 26, 2004 | 5.938 | 5.957 | 5.795 | 5.808 | 2,468,600 | -0.12(-1.98%) |
May 25, 2004 | 5.713 | 5.968 | 5.650 | 5.925 | 3,394,400 | +0.23(+4.13%) |
May 24, 2004 | 5.625 | 5.787 | 5.615 | 5.690 | 1,834,400 | +0.08(+1.52%) |
May 21, 2004 | 5.525 | 5.605 | 5.487 | 5.605 | 3,387,600 | +0.09(+1.59%) |
May 20, 2004 | 5.620 | 5.620 | 5.450 | 5.518 | 3,180,200 | -0.10(-1.82%) |
May 19, 2004 | 5.615 | 5.815 | 5.600 | 5.620 | 4,316,800 | +0.01(+0.22%) |
May 18, 2004 | 5.402 | 5.615 | 5.402 | 5.607 | 3,509,200 | +0.21(+3.84%) |
May 17, 2004 | 5.375 | 5.418 | 5.287 | 5.400 | 6,462,400 | -0.16(-2.92%) |
May 14, 2004 | 5.430 | 5.625 | 5.315 | 5.562 | 5,206,000 | +0.13(+2.44%) |
May 13, 2004 | 5.438 | 5.550 | 5.150 | 5.430 | 9,228,400 | +0.00(+0.09%) |
May 12, 2004 | 5.503 | 5.825 | 5.395 | 5.425 | 25,148,000 | -0.83(-13.20%) |
May 11, 2004 | 6.070 | 6.275 | 6.070 | 6.250 | 2,904,400 | +0.18(+3.01%) |
May 10, 2004 | 6.138 | 6.155 | 6.008 | 6.067 | 5,095,600 | -0.14(-2.26%) |
May 07, 2004 | 6.423 | 6.423 | 6.030 | 6.207 | 5,505,800 | -0.21(-3.31%) |
May 06, 2004 | 6.562 | 6.588 | 6.350 | 6.420 | 2,967,200 | -0.15(-2.21%) |
May 05, 2004 | 6.550 | 6.605 | 6.500 | 6.565 | 2,218,800 | +0.07(+1.00%) |
May 04, 2004 | 6.537 | 6.580 | 6.450 | 6.500 | 2,424,400 | -0.07(-1.03%) |