Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.778 | 5.875 | 5.754 | 5.843 | 304,501 | +0.03(+0.45%) |
Jul 29, 2004 | 5.628 | 5.834 | 5.602 | 5.816 | 497,511 | +0.23(+4.10%) |
Jul 28, 2004 | 5.652 | 5.696 | 5.452 | 5.587 | 837,209 | +0.00(+0.05%) |
Jul 27, 2004 | 5.320 | 5.634 | 5.299 | 5.584 | 331,750 | +0.26(+4.97%) |
Jul 26, 2004 | 5.452 | 5.499 | 5.235 | 5.320 | 287,471 | -0.15(-2.74%) |
Jul 23, 2004 | 5.663 | 5.663 | 5.446 | 5.470 | 344,012 | -0.16(-2.77%) |
Jul 22, 2004 | 5.602 | 5.869 | 5.332 | 5.625 | 636,479 | -0.01(-0.21%) |
Jul 21, 2004 | 5.916 | 5.951 | 5.605 | 5.637 | 457,093 | -0.23(-3.95%) |
Jul 20, 2004 | 5.543 | 5.913 | 5.508 | 5.869 | 815,410 | +0.30(+5.32%) |
Jul 19, 2004 | 5.572 | 5.652 | 5.493 | 5.572 | 306,545 | -0.02(-0.42%) |
Jul 16, 2004 | 5.652 | 5.769 | 5.511 | 5.596 | 546,332 | -0.04(-0.68%) |
Jul 15, 2004 | 5.578 | 5.728 | 5.578 | 5.634 | 566,541 | +0.03(+0.52%) |
Jul 14, 2004 | 5.608 | 5.851 | 5.578 | 5.605 | 498,874 | -0.06(-1.09%) |
Jul 13, 2004 | 5.681 | 5.752 | 5.590 | 5.666 | 414,404 | -0.05(-0.82%) |
Jul 12, 2004 | 5.843 | 5.910 | 5.628 | 5.713 | 490,018 | -0.16(-2.70%) |
Jul 09, 2004 | 5.848 | 6.001 | 5.731 | 5.872 | 517,721 | -0.02(-0.35%) |
Jul 08, 2004 | 5.960 | 5.983 | 5.784 | 5.892 | 727,080 | -0.13(-2.10%) |
Jul 07, 2004 | 6.045 | 6.098 | 5.904 | 6.019 | 442,787 | +0.00(+0.00%) |
Jul 06, 2004 | 6.136 | 6.201 | 5.907 | 6.019 | 794,066 | -0.16(-2.66%) |
Jul 02, 2004 | 6.201 | 6.301 | 6.036 | 6.183 | 459,364 | -0.11(-1.82%) |
Jul 01, 2004 | 6.579 | 6.735 | 6.239 | 6.298 | 889,662 | -0.33(-4.92%) |
Jun 30, 2004 | 6.709 | 6.852 | 6.500 | 6.623 | 777,944 | -0.07(-1.01%) |
Jun 29, 2004 | 6.556 | 6.759 | 6.515 | 6.691 | 490,245 | +0.04(+0.66%) |
Jun 28, 2004 | 6.679 | 6.717 | 6.509 | 6.647 | 750,468 | -0.06(-0.88%) |
Jun 25, 2004 | 6.709 | 6.757 | 6.571 | 6.706 | 881,034 | +0.07(+1.06%) |
Jun 24, 2004 | 6.562 | 6.723 | 6.465 | 6.635 | 756,599 | +0.06(+0.89%) |
Jun 23, 2004 | 6.430 | 6.615 | 6.242 | 6.577 | 809,052 | +0.16(+2.52%) |
Jun 22, 2004 | 6.127 | 6.415 | 6.080 | 6.415 | 965,050 | +0.26(+4.25%) |
Jun 21, 2004 | 6.577 | 6.577 | 6.074 | 6.154 | 1,387,628 | -0.41(-6.22%) |
Jun 18, 2004 | 6.735 | 6.791 | 6.503 | 6.562 | 989,346 | -0.23(-3.41%) |
Jun 17, 2004 | 6.955 | 6.955 | 6.691 | 6.794 | 799,970 | -0.11(-1.57%) |
Jun 16, 2004 | 6.673 | 7.011 | 6.665 | 6.902 | 2,089,277 | +0.31(+4.63%) |
Jun 15, 2004 | 6.403 | 6.615 | 6.392 | 6.597 | 1,102,428 | +0.19(+2.98%) |
Jun 14, 2004 | 6.515 | 6.524 | 6.365 | 6.406 | 686,661 | -0.10(-1.49%) |
Jun 10, 2004 | 6.389 | 6.574 | 6.327 | 6.503 | 1,196,208 | +0.07(+1.14%) |
Jun 09, 2004 | 6.579 | 6.650 | 6.333 | 6.430 | 1,985,051 | -0.13(-2.01%) |
Jun 08, 2004 | 6.033 | 6.697 | 5.969 | 6.562 | 6,691,773 | +0.74(+12.71%) |
Jun 07, 2004 | 5.387 | 5.851 | 5.387 | 5.822 | 1,535,224 | +0.49(+9.26%) |
Jun 04, 2004 | 5.241 | 5.405 | 5.202 | 5.329 | 572,899 | +0.18(+3.54%) |
Jun 03, 2004 | 5.267 | 5.296 | 5.138 | 5.147 | 431,207 | -0.14(-2.72%) |
Jun 02, 2004 | 5.197 | 5.317 | 5.197 | 5.291 | 441,198 | +0.06(+1.18%) |
Jun 01, 2004 | 5.205 | 5.314 | 5.106 | 5.229 | 629,439 | +0.01(+0.17%) |
May 28, 2004 | 5.279 | 5.358 | 5.185 | 5.220 | 728,215 | -0.09(-1.77%) |
May 27, 2004 | 5.399 | 5.473 | 5.288 | 5.314 | 764,092 | -0.01(-0.22%) |
May 26, 2004 | 5.302 | 5.361 | 5.156 | 5.326 | 549,511 | +0.07(+1.34%) |
May 25, 2004 | 5.188 | 5.299 | 5.106 | 5.255 | 832,214 | +0.15(+2.93%) |
May 24, 2004 | 5.050 | 5.211 | 4.991 | 5.106 | 580,392 | +0.06(+1.28%) |
May 21, 2004 | 5.053 | 5.138 | 4.968 | 5.041 | 758,189 | +0.09(+1.84%) |
May 20, 2004 | 5.076 | 5.194 | 4.888 | 4.950 | 1,038,848 | +0.04(+0.84%) |
May 19, 2004 | 4.527 | 5.062 | 4.527 | 4.909 | 1,487,994 | +0.38(+8.29%) |
May 18, 2004 | 4.554 | 4.677 | 4.510 | 4.533 | 587,204 | +0.12(+2.73%) |
May 17, 2004 | 4.565 | 4.606 | 4.383 | 4.413 | 554,733 | -0.16(-3.41%) |
May 14, 2004 | 4.756 | 4.830 | 4.568 | 4.568 | 460,726 | -0.17(-3.65%) |
May 13, 2004 | 4.706 | 4.877 | 4.630 | 4.742 | 398,963 | +0.08(+1.64%) |
May 12, 2004 | 4.880 | 4.880 | 4.521 | 4.665 | 780,896 | -0.15(-3.11%) |
May 11, 2004 | 4.806 | 4.871 | 4.698 | 4.815 | 782,939 | +0.15(+3.27%) |
May 10, 2004 | 4.812 | 4.812 | 4.469 | 4.662 | 809,961 | -0.16(-3.41%) |
May 07, 2004 | 4.903 | 5.006 | 4.727 | 4.827 | 399,190 | -0.04(-0.84%) |
May 06, 2004 | 4.959 | 5.053 | 4.712 | 4.868 | 927,129 | -0.15(-2.93%) |
May 05, 2004 | 5.073 | 5.161 | 4.976 | 5.015 | 713,910 | -0.01(-0.18%) |
May 04, 2004 | 4.888 | 5.132 | 4.806 | 5.023 | 794,520 | +0.14(+2.82%) |