Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.681 | 5.696 | 5.561 | 5.563 | 41,418 | -0.10(-1.80%) |
Jul 29, 2004 | 5.657 | 5.666 | 5.598 | 5.664 | 52,106 | +0.02(+0.40%) |
Jul 28, 2004 | 5.613 | 5.658 | 5.509 | 5.642 | 71,479 | +0.03(+0.51%) |
Jul 27, 2004 | 5.449 | 5.618 | 5.420 | 5.613 | 86,844 | +0.15(+2.82%) |
Jul 26, 2004 | 5.666 | 5.666 | 5.419 | 5.459 | 111,228 | -0.19(-3.42%) |
Jul 23, 2004 | 5.703 | 5.703 | 5.509 | 5.652 | 115,904 | -0.06(-1.05%) |
Jul 22, 2004 | 5.898 | 5.898 | 5.688 | 5.712 | 107,887 | -0.20(-3.42%) |
Jul 21, 2004 | 5.965 | 6.070 | 5.902 | 5.914 | 102,543 | -0.07(-1.10%) |
Jul 20, 2004 | 5.980 | 5.980 | 5.905 | 5.980 | 98,869 | -0.03(-0.52%) |
Jul 19, 2004 | 5.980 | 6.048 | 5.950 | 6.012 | 56,449 | +0.01(+0.25%) |
Jul 16, 2004 | 5.952 | 6.078 | 5.917 | 5.997 | 71,813 | +0.04(+0.75%) |
Jul 15, 2004 | 5.935 | 6.003 | 5.860 | 5.952 | 157,990 | +0.01(+0.15%) |
Jul 14, 2004 | 5.890 | 5.988 | 5.831 | 5.943 | 102,543 | +0.03(+0.51%) |
Jul 13, 2004 | 5.958 | 5.985 | 5.913 | 5.913 | 57,117 | -0.06(-1.00%) |
Jul 12, 2004 | 5.950 | 5.995 | 5.931 | 5.973 | 86,510 | +0.01(+0.25%) |
Jul 09, 2004 | 5.943 | 5.980 | 5.920 | 5.958 | 80,498 | +0.01(+0.25%) |
Jul 08, 2004 | 6.055 | 6.091 | 5.943 | 5.943 | 124,254 | -0.18(-2.93%) |
Jul 07, 2004 | 6.063 | 6.161 | 6.063 | 6.122 | 99,871 | -0.05(-0.85%) |
Jul 06, 2004 | 6.212 | 6.265 | 6.095 | 6.175 | 129,599 | -0.13(-2.07%) |
Jul 02, 2004 | 6.339 | 6.387 | 6.287 | 6.305 | 96,197 | -0.01(-0.19%) |
Jul 01, 2004 | 6.332 | 6.428 | 6.301 | 6.317 | 155,652 | -0.01(-0.12%) |
Jun 30, 2004 | 6.287 | 6.354 | 6.247 | 6.324 | 265,210 | +0.06(+0.91%) |
Jun 29, 2004 | 6.160 | 6.274 | 6.152 | 6.268 | 227,132 | +0.09(+1.50%) |
Jun 28, 2004 | 6.018 | 6.209 | 6.018 | 6.175 | 216,777 | +0.19(+3.10%) |
Jun 25, 2004 | 6.154 | 6.155 | 5.988 | 5.989 | 296,942 | -0.18(-2.91%) |
Jun 24, 2004 | 6.182 | 6.227 | 6.122 | 6.169 | 171,685 | +0.02(+0.39%) |
Jun 23, 2004 | 5.971 | 6.160 | 5.911 | 6.145 | 188,720 | +0.19(+3.27%) |
Jun 22, 2004 | 5.944 | 5.973 | 5.880 | 5.950 | 125,924 | -0.03(-0.53%) |
Jun 21, 2004 | 6.092 | 6.101 | 5.940 | 5.982 | 142,291 | -0.08(-1.33%) |
Jun 18, 2004 | 6.137 | 6.167 | 5.913 | 6.063 | 271,556 | +0.04(+0.60%) |
Jun 17, 2004 | 5.838 | 6.027 | 5.823 | 6.027 | 201,413 | +0.21(+3.68%) |
Jun 16, 2004 | 5.816 | 5.883 | 5.808 | 5.813 | 207,759 | -0.02(-0.31%) |
Jun 15, 2004 | 5.741 | 5.916 | 5.741 | 5.831 | 194,732 | +0.11(+1.96%) |
Jun 14, 2004 | 5.763 | 5.814 | 5.657 | 5.718 | 296,274 | -0.12(-2.05%) |
Jun 10, 2004 | 5.771 | 5.986 | 5.727 | 5.838 | 261,536 | +0.07(+1.17%) |
Jun 09, 2004 | 5.820 | 5.980 | 5.763 | 5.771 | 178,699 | -0.06(-1.10%) |
Jun 08, 2004 | 5.769 | 5.838 | 5.748 | 5.835 | 188,386 | +0.06(+0.98%) |
Jun 07, 2004 | 5.554 | 5.793 | 5.554 | 5.778 | 282,579 | +0.33(+6.04%) |
Jun 04, 2004 | 5.359 | 5.503 | 5.359 | 5.449 | 150,976 | +0.13(+2.39%) |
Jun 03, 2004 | 5.387 | 5.387 | 5.224 | 5.322 | 156,320 | -0.07(-1.22%) |
Jun 02, 2004 | 5.389 | 5.389 | 5.344 | 5.387 | 29,727 | +0.05(+0.98%) |
Jun 01, 2004 | 5.344 | 5.351 | 5.284 | 5.335 | 79,830 | +0.01(+0.11%) |
May 28, 2004 | 5.253 | 5.369 | 5.250 | 5.329 | 124,588 | +0.08(+1.45%) |
May 27, 2004 | 5.209 | 5.253 | 5.194 | 5.253 | 119,244 | +0.06(+1.12%) |
May 26, 2004 | 5.187 | 5.209 | 5.164 | 5.194 | 75,488 | +0.00(+0.00%) |
May 25, 2004 | 5.232 | 5.232 | 5.154 | 5.194 | 113,232 | -0.04(-0.69%) |
May 24, 2004 | 5.149 | 5.232 | 5.149 | 5.230 | 137,615 | +0.10(+1.87%) |
May 21, 2004 | 5.067 | 5.148 | 5.040 | 5.134 | 160,996 | +0.08(+1.66%) |
May 20, 2004 | 5.090 | 5.119 | 5.030 | 5.051 | 73,818 | -0.04(-0.76%) |
May 19, 2004 | 5.119 | 5.172 | 5.075 | 5.090 | 93,191 | -0.03(-0.58%) |
May 18, 2004 | 5.090 | 5.119 | 5.052 | 5.119 | 64,799 | +0.04(+0.83%) |
May 17, 2004 | 5.182 | 5.182 | 5.072 | 5.078 | 192,728 | -0.12(-2.30%) |
May 14, 2004 | 5.181 | 5.232 | 5.142 | 5.197 | 56,449 | +0.02(+0.32%) |
May 13, 2004 | 5.179 | 5.269 | 5.179 | 5.181 | 165,339 | +0.00(+0.03%) |
May 12, 2004 | 5.127 | 5.179 | 5.072 | 5.179 | 124,588 | +0.03(+0.61%) |
May 11, 2004 | 4.932 | 5.148 | 4.931 | 5.148 | 91,521 | +0.24(+4.82%) |
May 10, 2004 | 5.105 | 5.105 | 4.878 | 4.911 | 119,912 | -0.19(-3.78%) |
May 07, 2004 | 5.082 | 5.127 | 5.067 | 5.105 | 143,627 | +0.04(+0.74%) |
May 06, 2004 | 5.105 | 5.105 | 5.052 | 5.067 | 166,007 | -0.05(-0.91%) |
May 05, 2004 | 5.084 | 5.116 | 5.045 | 5.113 | 41,752 | +0.04(+0.89%) |
May 04, 2004 | 5.004 | 5.069 | 4.940 | 5.069 | 103,211 | +0.06(+1.26%) |