Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.673 | 5.746 | 5.653 | 5.727 | 1,191,616 | +0.07(+1.16%) |
Jul 29, 2004 | 5.531 | 5.688 | 5.511 | 5.661 | 2,225,668 | +0.18(+3.28%) |
Jul 28, 2004 | 5.536 | 5.559 | 5.462 | 5.481 | 1,386,757 | -0.06(-1.13%) |
Jul 27, 2004 | 5.531 | 5.577 | 5.531 | 5.544 | 932,855 | +0.01(+0.18%) |
Jul 26, 2004 | 5.529 | 5.562 | 5.496 | 5.533 | 998,122 | +0.02(+0.44%) |
Jul 23, 2004 | 5.562 | 5.567 | 5.500 | 5.509 | 1,314,898 | -0.04(-0.80%) |
Jul 22, 2004 | 5.645 | 5.650 | 5.491 | 5.554 | 1,369,616 | -0.10(-1.70%) |
Jul 21, 2004 | 5.754 | 5.764 | 5.650 | 5.650 | 1,001,748 | -0.09(-1.59%) |
Jul 20, 2004 | 5.794 | 5.796 | 5.713 | 5.741 | 876,488 | -0.04(-0.67%) |
Jul 19, 2004 | 5.789 | 5.836 | 5.765 | 5.779 | 938,789 | +0.00(+0.05%) |
Jul 16, 2004 | 5.865 | 5.865 | 5.765 | 5.776 | 1,024,493 | -0.01(-0.10%) |
Jul 15, 2004 | 5.855 | 5.855 | 5.782 | 5.782 | 931,537 | -0.06(-1.07%) |
Jul 14, 2004 | 5.877 | 5.877 | 5.824 | 5.845 | 865,940 | -0.03(-0.53%) |
Jul 13, 2004 | 5.958 | 5.968 | 5.865 | 5.876 | 1,228,205 | -0.09(-1.53%) |
Jul 12, 2004 | 5.906 | 6.009 | 5.906 | 5.967 | 1,350,827 | +0.08(+1.29%) |
Jul 09, 2004 | 5.926 | 5.926 | 5.873 | 5.891 | 846,162 | -0.02(-0.39%) |
Jul 08, 2004 | 5.952 | 5.956 | 5.889 | 5.915 | 983,618 | -0.04(-0.61%) |
Jul 07, 2004 | 5.979 | 6.006 | 5.942 | 5.951 | 1,179,090 | -0.05(-0.89%) |
Jul 06, 2004 | 5.986 | 6.031 | 5.983 | 6.005 | 727,166 | -0.02(-0.37%) |
Jul 02, 2004 | 6.027 | 6.062 | 6.009 | 6.027 | 778,588 | +0.01(+0.12%) |
Jul 01, 2004 | 6.068 | 6.084 | 6.002 | 6.020 | 1,202,823 | -0.04(-0.72%) |
Jun 30, 2004 | 6.067 | 6.091 | 6.022 | 6.063 | 1,292,812 | +0.02(+0.25%) |
Jun 29, 2004 | 6.096 | 6.127 | 6.048 | 6.048 | 1,084,486 | -0.03(-0.53%) |
Jun 28, 2004 | 6.113 | 6.182 | 6.069 | 6.081 | 2,654,518 | +0.01(+0.13%) |
Jun 25, 2004 | 6.047 | 6.072 | 6.007 | 6.072 | 4,163,569 | +0.04(+0.70%) |
Jun 24, 2004 | 5.991 | 6.062 | 5.970 | 6.030 | 1,556,188 | +0.06(+1.03%) |
Jun 23, 2004 | 5.977 | 6.000 | 5.931 | 5.968 | 1,005,374 | +0.09(+1.53%) |
Jun 18, 2004 | 5.835 | 5.931 | 5.835 | 5.878 | 1,489,932 | +0.01(+0.12%) |
Jun 17, 2004 | 5.865 | 5.884 | 5.834 | 5.871 | 1,372,253 | -0.00(-0.07%) |
Jun 16, 2004 | 5.916 | 5.921 | 5.871 | 5.875 | 776,610 | -0.04(-0.60%) |
Jun 15, 2004 | 5.895 | 5.956 | 5.885 | 5.911 | 1,792,533 | +0.05(+0.86%) |
Jun 14, 2004 | 5.880 | 5.908 | 5.841 | 5.860 | 1,242,049 | -0.02(-0.34%) |
Jun 10, 2004 | 5.900 | 5.916 | 5.850 | 5.880 | 2,215,120 | -0.02(-0.34%) |
Jun 09, 2004 | 5.997 | 6.005 | 5.892 | 5.901 | 1,497,843 | -0.11(-1.80%) |
Jun 08, 2004 | 6.016 | 6.030 | 5.965 | 6.009 | 1,778,029 | -0.03(-0.44%) |
Jun 07, 2004 | 5.992 | 6.039 | 5.973 | 6.035 | 1,698,258 | +0.07(+1.12%) |
Jun 04, 2004 | 5.997 | 6.022 | 5.950 | 5.968 | 902,200 | -0.02(-0.27%) |
Jun 03, 2004 | 5.989 | 6.006 | 5.946 | 5.984 | 847,481 | -0.02(-0.30%) |
Jun 02, 2004 | 5.948 | 6.029 | 5.942 | 6.003 | 1,512,676 | +0.08(+1.31%) |
Jun 01, 2004 | 5.820 | 5.931 | 5.820 | 5.925 | 1,998,223 | +0.10(+1.67%) |
May 28, 2004 | 5.801 | 5.828 | 5.769 | 5.828 | 1,193,264 | +0.04(+0.61%) |
May 27, 2004 | 5.775 | 5.829 | 5.774 | 5.792 | 1,654,747 | +0.00(+0.07%) |
May 26, 2004 | 5.742 | 5.821 | 5.730 | 5.788 | 1,644,529 | +0.05(+0.90%) |
May 25, 2004 | 5.712 | 5.763 | 5.693 | 5.737 | 3,527,381 | +0.03(+0.59%) |
May 24, 2004 | 5.899 | 5.917 | 5.702 | 5.703 | 3,652,311 | -0.19(-3.28%) |
May 21, 2004 | 5.924 | 5.960 | 5.881 | 5.896 | 1,037,019 | -0.00(-0.07%) |
May 20, 2004 | 5.894 | 5.926 | 5.868 | 5.901 | 1,262,157 | +0.01(+0.10%) |
May 19, 2004 | 5.917 | 5.996 | 5.873 | 5.894 | 1,197,879 | +0.00(+0.03%) |
May 18, 2004 | 5.938 | 5.986 | 5.875 | 5.892 | 1,753,637 | -0.03(-0.48%) |
May 17, 2004 | 5.961 | 5.967 | 5.890 | 5.921 | 1,713,751 | -0.07(-1.25%) |
May 14, 2004 | 5.896 | 6.027 | 5.896 | 5.996 | 2,356,532 | +0.11(+1.80%) |
May 13, 2004 | 5.755 | 5.917 | 5.747 | 5.889 | 2,594,855 | +0.14(+2.35%) |
May 12, 2004 | 5.764 | 5.769 | 5.607 | 5.754 | 3,520,459 | -0.01(-0.11%) |
May 11, 2004 | 5.754 | 5.794 | 5.740 | 5.760 | 1,331,709 | +0.01(+0.11%) |
May 10, 2004 | 5.722 | 5.793 | 5.667 | 5.754 | 1,878,896 | +0.03(+0.57%) |
May 07, 2004 | 5.789 | 5.839 | 5.722 | 5.722 | 1,557,506 | -0.08(-1.36%) |
May 06, 2004 | 5.825 | 5.830 | 5.774 | 5.800 | 1,368,957 | -0.03(-0.57%) |
May 05, 2004 | 5.827 | 5.864 | 5.822 | 5.834 | 1,576,954 | -0.00(-0.05%) |
May 04, 2004 | 5.865 | 5.895 | 5.804 | 5.837 | 1,612,554 | -0.04(-0.65%) |