Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.394 | 5.425 | 5.362 | 5.421 | 69,716 | +0.01(+0.15%) |
Jul 29, 2004 | 5.344 | 5.427 | 5.255 | 5.414 | 191,027 | +0.13(+2.48%) |
Jul 28, 2004 | 5.175 | 5.282 | 5.133 | 5.282 | 152,772 | +0.13(+2.51%) |
Jul 27, 2004 | 5.125 | 5.155 | 5.100 | 5.153 | 53,105 | +0.05(+0.93%) |
Jul 26, 2004 | 5.245 | 5.245 | 5.098 | 5.106 | 65,186 | -0.12(-2.28%) |
Jul 23, 2004 | 5.155 | 5.231 | 5.155 | 5.225 | 119,549 | +0.07(+1.35%) |
Jul 22, 2004 | 5.423 | 5.423 | 5.145 | 5.155 | 216,196 | -0.27(-4.94%) |
Jul 21, 2004 | 5.602 | 5.604 | 5.423 | 5.423 | 171,648 | -0.18(-3.23%) |
Jul 20, 2004 | 5.672 | 5.674 | 5.582 | 5.604 | 312,087 | -0.08(-1.47%) |
Jul 19, 2004 | 5.652 | 5.688 | 5.572 | 5.688 | 675,267 | +0.03(+0.56%) |
Jul 16, 2004 | 5.680 | 5.680 | 5.652 | 5.656 | 151,513 | -0.04(-0.63%) |
Jul 15, 2004 | 5.712 | 5.717 | 5.692 | 5.692 | 40,269 | -0.02(-0.35%) |
Jul 14, 2004 | 5.721 | 5.727 | 5.702 | 5.712 | 42,031 | -0.02(-0.35%) |
Jul 13, 2004 | 5.688 | 5.759 | 5.650 | 5.731 | 179,198 | +0.02(+0.35%) |
Jul 12, 2004 | 5.801 | 5.807 | 5.712 | 5.712 | 139,936 | -0.10(-1.74%) |
Jul 09, 2004 | 5.821 | 5.872 | 5.807 | 5.813 | 101,176 | -0.01(-0.17%) |
Jul 08, 2004 | 5.811 | 5.841 | 5.811 | 5.823 | 171,396 | +0.00(+0.03%) |
Jul 07, 2004 | 5.809 | 5.888 | 5.801 | 5.821 | 599,007 | +0.02(+0.34%) |
Jul 06, 2004 | 5.801 | 5.880 | 5.795 | 5.801 | 127,351 | +0.01(+0.10%) |
Jul 02, 2004 | 5.811 | 5.819 | 5.791 | 5.795 | 138,677 | -0.01(-0.17%) |
Jul 01, 2004 | 5.791 | 5.809 | 5.781 | 5.805 | 224,753 | +0.02(+0.38%) |
Jun 30, 2004 | 5.781 | 5.849 | 5.761 | 5.783 | 305,795 | +0.00(+0.07%) |
Jun 29, 2004 | 5.811 | 5.821 | 5.771 | 5.779 | 494,810 | -0.03(-0.55%) |
Jun 28, 2004 | 5.811 | 5.819 | 5.801 | 5.811 | 158,812 | +0.01(+0.14%) |
Jun 25, 2004 | 5.930 | 5.930 | 5.769 | 5.803 | 1,146,922 | -0.13(-2.24%) |
Jun 24, 2004 | 5.940 | 5.966 | 5.890 | 5.936 | 108,475 | +0.01(+0.13%) |
Jun 23, 2004 | 5.900 | 5.930 | 5.896 | 5.928 | 101,931 | +0.05(+0.81%) |
Jun 22, 2004 | 5.861 | 5.888 | 5.801 | 5.880 | 101,931 | +0.02(+0.37%) |
Jun 21, 2004 | 5.851 | 5.870 | 5.821 | 5.859 | 86,075 | +0.01(+0.14%) |
Jun 18, 2004 | 5.751 | 5.851 | 5.749 | 5.851 | 284,905 | +0.11(+1.90%) |
Jun 17, 2004 | 5.608 | 5.749 | 5.594 | 5.741 | 166,362 | +0.14(+2.55%) |
Jun 16, 2004 | 5.592 | 5.600 | 5.535 | 5.598 | 302,272 | +0.02(+0.28%) |
Jun 15, 2004 | 5.582 | 5.606 | 5.553 | 5.582 | 623,420 | +0.01(+0.18%) |
Jun 14, 2004 | 5.622 | 5.624 | 5.513 | 5.572 | 162,335 | -0.09(-1.51%) |
Jun 10, 2004 | 5.662 | 5.672 | 5.632 | 5.658 | 132,133 | +0.00(+0.00%) |
Jun 09, 2004 | 5.751 | 5.751 | 5.640 | 5.658 | 455,799 | -0.10(-1.69%) |
Jun 08, 2004 | 5.791 | 5.795 | 5.731 | 5.755 | 214,182 | -0.05(-0.79%) |
Jun 07, 2004 | 5.811 | 5.841 | 5.753 | 5.801 | 150,506 | +0.02(+0.34%) |
Jun 04, 2004 | 5.761 | 5.781 | 5.676 | 5.781 | 372,743 | -0.06(-1.02%) |
Jun 03, 2004 | 5.960 | 5.970 | 5.821 | 5.841 | 111,747 | -0.13(-2.10%) |
Jun 02, 2004 | 6.178 | 6.178 | 5.880 | 5.966 | 304,537 | -0.19(-3.13%) |
Jun 01, 2004 | 6.186 | 6.198 | 6.123 | 6.159 | 75,756 | -0.05(-0.77%) |
May 28, 2004 | 6.204 | 6.212 | 6.168 | 6.206 | 97,401 | +0.00(+0.03%) |
May 27, 2004 | 6.208 | 6.218 | 6.159 | 6.204 | 85,572 | +0.00(+0.06%) |
May 26, 2004 | 6.218 | 6.228 | 6.200 | 6.200 | 72,233 | -0.03(-0.51%) |
May 25, 2004 | 6.230 | 6.302 | 6.218 | 6.232 | 312,339 | +0.00(+0.06%) |
May 24, 2004 | 6.198 | 6.268 | 6.198 | 6.228 | 232,304 | +0.03(+0.55%) |
May 21, 2004 | 6.208 | 6.218 | 6.188 | 6.194 | 146,479 | -0.00(-0.06%) |
May 20, 2004 | 6.168 | 6.258 | 6.159 | 6.198 | 440,949 | +0.04(+0.65%) |
May 19, 2004 | 6.123 | 6.159 | 6.079 | 6.159 | 66,192 | +0.03(+0.55%) |
May 18, 2004 | 6.059 | 6.129 | 6.029 | 6.125 | 389,858 | +0.06(+0.98%) |
May 17, 2004 | 5.940 | 6.139 | 5.920 | 6.065 | 136,915 | +0.11(+1.77%) |
May 14, 2004 | 5.950 | 5.960 | 5.896 | 5.960 | 52,601 | +0.00(+0.03%) |
May 13, 2004 | 5.960 | 5.970 | 5.940 | 5.958 | 52,853 | -0.01(-0.20%) |
May 12, 2004 | 5.972 | 5.978 | 5.930 | 5.970 | 67,954 | +0.01(+0.10%) |
May 11, 2004 | 5.930 | 5.970 | 5.920 | 5.964 | 33,473 | +0.03(+0.43%) |
May 10, 2004 | 5.960 | 5.970 | 5.880 | 5.938 | 99,163 | -0.04(-0.66%) |
May 07, 2004 | 5.960 | 6.019 | 5.960 | 5.978 | 50,588 | +0.03(+0.50%) |
May 06, 2004 | 5.970 | 5.970 | 5.940 | 5.948 | 159,567 | -0.03(-0.53%) |
May 05, 2004 | 5.950 | 6.000 | 5.940 | 5.980 | 104,952 | +0.00(+0.07%) |
May 04, 2004 | 5.980 | 6.000 | 5.936 | 5.976 | 146,479 | -0.00(-0.07%) |