Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.398 | 5.430 | 5.367 | 5.426 | 69,655 | +0.01(+0.15%) |
Jul 29, 2004 | 5.349 | 5.432 | 5.259 | 5.418 | 190,860 | +0.13(+2.48%) |
Jul 28, 2004 | 5.180 | 5.287 | 5.138 | 5.287 | 152,638 | +0.13(+2.51%) |
Jul 27, 2004 | 5.130 | 5.160 | 5.104 | 5.158 | 53,058 | +0.05(+0.93%) |
Jul 26, 2004 | 5.249 | 5.249 | 5.102 | 5.110 | 65,129 | -0.12(-2.28%) |
Jul 23, 2004 | 5.160 | 5.235 | 5.160 | 5.229 | 119,445 | +0.07(+1.35%) |
Jul 22, 2004 | 5.428 | 5.428 | 5.150 | 5.160 | 216,007 | -0.27(-4.95%) |
Jul 21, 2004 | 5.607 | 5.609 | 5.428 | 5.428 | 171,498 | -0.18(-3.23%) |
Jul 20, 2004 | 5.677 | 5.679 | 5.587 | 5.609 | 311,814 | -0.08(-1.47%) |
Jul 19, 2004 | 5.657 | 5.693 | 5.577 | 5.693 | 674,677 | +0.03(+0.56%) |
Jul 16, 2004 | 5.685 | 5.685 | 5.657 | 5.661 | 151,381 | -0.04(-0.63%) |
Jul 15, 2004 | 5.717 | 5.723 | 5.697 | 5.697 | 40,234 | -0.02(-0.35%) |
Jul 14, 2004 | 5.726 | 5.732 | 5.707 | 5.717 | 41,994 | -0.02(-0.35%) |
Jul 13, 2004 | 5.693 | 5.764 | 5.655 | 5.736 | 179,042 | +0.02(+0.35%) |
Jul 12, 2004 | 5.806 | 5.812 | 5.717 | 5.717 | 139,813 | -0.10(-1.74%) |
Jul 09, 2004 | 5.826 | 5.878 | 5.812 | 5.818 | 101,088 | -0.01(-0.17%) |
Jul 08, 2004 | 5.816 | 5.846 | 5.816 | 5.828 | 171,246 | +0.00(+0.03%) |
Jul 07, 2004 | 5.814 | 5.894 | 5.806 | 5.826 | 598,483 | +0.02(+0.34%) |
Jul 06, 2004 | 5.806 | 5.886 | 5.800 | 5.806 | 127,240 | +0.01(+0.10%) |
Jul 02, 2004 | 5.816 | 5.824 | 5.796 | 5.800 | 138,556 | -0.01(-0.17%) |
Jul 01, 2004 | 5.796 | 5.814 | 5.786 | 5.810 | 224,557 | +0.02(+0.38%) |
Jun 30, 2004 | 5.786 | 5.854 | 5.766 | 5.788 | 305,528 | +0.00(+0.07%) |
Jun 29, 2004 | 5.816 | 5.826 | 5.776 | 5.784 | 494,377 | -0.03(-0.55%) |
Jun 28, 2004 | 5.816 | 5.824 | 5.806 | 5.816 | 158,673 | +0.01(+0.14%) |
Jun 25, 2004 | 5.935 | 5.935 | 5.774 | 5.808 | 1,145,919 | -0.13(-2.24%) |
Jun 24, 2004 | 5.945 | 5.971 | 5.895 | 5.941 | 108,380 | +0.01(+0.13%) |
Jun 23, 2004 | 5.905 | 5.935 | 5.901 | 5.933 | 101,842 | +0.05(+0.81%) |
Jun 22, 2004 | 5.866 | 5.894 | 5.806 | 5.886 | 101,842 | +0.02(+0.37%) |
Jun 21, 2004 | 5.856 | 5.876 | 5.826 | 5.864 | 86,000 | +0.01(+0.14%) |
Jun 18, 2004 | 5.756 | 5.856 | 5.754 | 5.856 | 284,656 | +0.11(+1.90%) |
Jun 17, 2004 | 5.613 | 5.754 | 5.599 | 5.746 | 166,217 | +0.14(+2.55%) |
Jun 16, 2004 | 5.597 | 5.605 | 5.540 | 5.603 | 302,007 | +0.02(+0.28%) |
Jun 15, 2004 | 5.587 | 5.611 | 5.557 | 5.587 | 622,875 | +0.01(+0.18%) |
Jun 14, 2004 | 5.627 | 5.629 | 5.518 | 5.577 | 162,194 | -0.09(-1.51%) |
Jun 10, 2004 | 5.667 | 5.677 | 5.637 | 5.663 | 132,018 | +0.00(+0.00%) |
Jun 09, 2004 | 5.756 | 5.756 | 5.645 | 5.663 | 455,400 | -0.10(-1.69%) |
Jun 08, 2004 | 5.796 | 5.800 | 5.736 | 5.760 | 213,995 | -0.05(-0.79%) |
Jun 07, 2004 | 5.816 | 5.846 | 5.758 | 5.806 | 150,375 | +0.02(+0.34%) |
Jun 04, 2004 | 5.766 | 5.786 | 5.681 | 5.786 | 372,417 | -0.06(-1.02%) |
Jun 03, 2004 | 5.965 | 5.975 | 5.826 | 5.846 | 111,649 | -0.13(-2.10%) |
Jun 02, 2004 | 6.184 | 6.184 | 5.886 | 5.971 | 304,271 | -0.19(-3.13%) |
Jun 01, 2004 | 6.192 | 6.204 | 6.128 | 6.164 | 75,690 | -0.05(-0.77%) |
May 28, 2004 | 6.210 | 6.218 | 6.174 | 6.212 | 97,316 | +0.00(+0.03%) |
May 27, 2004 | 6.214 | 6.224 | 6.164 | 6.210 | 85,497 | +0.00(+0.06%) |
May 26, 2004 | 6.224 | 6.234 | 6.206 | 6.206 | 72,170 | -0.03(-0.51%) |
May 25, 2004 | 6.235 | 6.307 | 6.224 | 6.237 | 312,066 | +0.00(+0.06%) |
May 24, 2004 | 6.204 | 6.273 | 6.204 | 6.234 | 232,100 | +0.03(+0.55%) |
May 21, 2004 | 6.214 | 6.224 | 6.194 | 6.200 | 146,351 | -0.00(-0.06%) |
May 20, 2004 | 6.174 | 6.263 | 6.164 | 6.204 | 440,564 | +0.04(+0.65%) |
May 19, 2004 | 6.128 | 6.164 | 6.084 | 6.164 | 66,134 | +0.03(+0.55%) |
May 18, 2004 | 6.064 | 6.134 | 6.035 | 6.130 | 389,517 | +0.06(+0.98%) |
May 17, 2004 | 5.945 | 6.144 | 5.925 | 6.070 | 136,796 | +0.11(+1.77%) |
May 14, 2004 | 5.955 | 5.965 | 5.901 | 5.965 | 52,555 | +0.00(+0.03%) |
May 13, 2004 | 5.965 | 5.975 | 5.945 | 5.963 | 52,807 | -0.01(-0.20%) |
May 12, 2004 | 5.977 | 5.983 | 5.935 | 5.975 | 67,895 | +0.01(+0.10%) |
May 11, 2004 | 5.935 | 5.975 | 5.925 | 5.969 | 33,444 | +0.03(+0.43%) |
May 10, 2004 | 5.965 | 5.975 | 5.886 | 5.943 | 99,076 | -0.04(-0.66%) |
May 07, 2004 | 5.965 | 6.025 | 5.965 | 5.983 | 50,544 | +0.03(+0.50%) |
May 06, 2004 | 5.975 | 5.975 | 5.945 | 5.953 | 159,427 | -0.03(-0.53%) |
May 05, 2004 | 5.955 | 6.005 | 5.945 | 5.985 | 104,860 | +0.00(+0.07%) |
May 04, 2004 | 5.985 | 6.005 | 5.941 | 5.981 | 146,351 | -0.00(-0.07%) |