Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.535 | 6.575 | 6.308 | 6.456 | 378,511 | -0.18(-2.67%) |
Jul 29, 2004 | 6.769 | 6.769 | 6.221 | 6.633 | 545,231 | -0.07(-1.08%) |
Jul 28, 2004 | 6.346 | 6.717 | 6.184 | 6.706 | 533,963 | +0.55(+8.85%) |
Jul 27, 2004 | 6.152 | 6.274 | 5.882 | 6.161 | 260,082 | +0.08(+1.34%) |
Jul 26, 2004 | 6.204 | 6.276 | 5.807 | 6.079 | 364,713 | -0.13(-2.15%) |
Jul 23, 2004 | 6.152 | 6.404 | 6.105 | 6.213 | 231,338 | +0.11(+1.76%) |
Jul 22, 2004 | 5.804 | 6.120 | 5.708 | 6.105 | 345,397 | +0.26(+4.41%) |
Jul 21, 2004 | 6.337 | 6.337 | 5.644 | 5.847 | 530,283 | -0.41(-6.62%) |
Jul 20, 2004 | 6.308 | 6.381 | 6.088 | 6.262 | 231,568 | -0.03(-0.42%) |
Jul 19, 2004 | 6.462 | 6.462 | 6.013 | 6.288 | 444,279 | -0.15(-2.30%) |
Jul 16, 2004 | 6.465 | 6.813 | 6.407 | 6.436 | 269,741 | -0.06(-0.89%) |
Jul 15, 2004 | 6.595 | 6.810 | 6.450 | 6.494 | 225,129 | -0.07(-1.02%) |
Jul 14, 2004 | 6.381 | 6.732 | 6.378 | 6.561 | 416,454 | +0.01(+0.09%) |
Jul 13, 2004 | 6.937 | 6.984 | 6.508 | 6.555 | 624,566 | -0.26(-3.79%) |
Jul 12, 2004 | 6.630 | 7.027 | 6.584 | 6.813 | 955,476 | +0.25(+3.75%) |
Jul 09, 2004 | 6.468 | 6.691 | 6.421 | 6.566 | 617,898 | +0.15(+2.30%) |
Jul 08, 2004 | 6.778 | 6.859 | 6.236 | 6.419 | 1,314,901 | -0.45(-6.50%) |
Jul 07, 2004 | 6.001 | 7.022 | 5.865 | 6.865 | 4,007,483 | +1.32(+23.85%) |
Jul 06, 2004 | 5.821 | 5.821 | 5.526 | 5.543 | 217,310 | -0.21(-3.59%) |
Jul 02, 2004 | 5.984 | 5.984 | 5.659 | 5.749 | 182,356 | -0.18(-2.98%) |
Jul 01, 2004 | 5.769 | 5.972 | 5.726 | 5.926 | 329,070 | +0.27(+4.71%) |
Jun 30, 2004 | 5.526 | 5.749 | 5.526 | 5.659 | 272,730 | -0.01(-0.26%) |
Jun 29, 2004 | 5.227 | 5.708 | 5.227 | 5.674 | 768,290 | +0.31(+5.84%) |
Jun 28, 2004 | 5.276 | 5.473 | 5.053 | 5.360 | 1,025,614 | -0.08(-1.49%) |
Jun 25, 2004 | 5.640 | 5.682 | 5.198 | 5.442 | 2,748,921 | -0.24(-4.24%) |
Jun 24, 2004 | 5.691 | 5.697 | 5.439 | 5.682 | 327,000 | +0.00(+0.05%) |
Jun 23, 2004 | 5.531 | 5.711 | 5.526 | 5.679 | 405,416 | +0.01(+0.20%) |
Jun 22, 2004 | 5.621 | 5.894 | 5.578 | 5.668 | 512,117 | -0.04(-0.76%) |
Jun 21, 2004 | 5.665 | 5.795 | 5.592 | 5.711 | 354,135 | -0.05(-0.86%) |
Jun 18, 2004 | 5.526 | 5.804 | 5.511 | 5.760 | 241,686 | +0.14(+2.42%) |
Jun 17, 2004 | 5.691 | 5.758 | 5.508 | 5.624 | 147,173 | -0.12(-2.17%) |
Jun 16, 2004 | 5.720 | 5.830 | 5.508 | 5.749 | 238,006 | +0.01(+0.10%) |
Jun 15, 2004 | 5.462 | 5.847 | 5.462 | 5.743 | 496,020 | +0.24(+4.37%) |
Jun 14, 2004 | 6.004 | 6.039 | 5.343 | 5.502 | 1,051,139 | -0.50(-8.26%) |
Jun 10, 2004 | 6.094 | 6.262 | 5.929 | 5.998 | 1,122,426 | -0.03(-0.48%) |
Jun 09, 2004 | 5.845 | 6.181 | 5.769 | 6.027 | 1,497,028 | +0.23(+3.95%) |
Jun 08, 2004 | 5.888 | 5.888 | 5.621 | 5.798 | 279,399 | -0.03(-0.55%) |
Jun 07, 2004 | 5.584 | 5.888 | 5.401 | 5.830 | 1,127,255 | +0.28(+4.96%) |
Jun 04, 2004 | 5.479 | 5.676 | 5.468 | 5.555 | 265,601 | -0.03(-0.47%) |
Jun 03, 2004 | 5.659 | 5.792 | 5.413 | 5.581 | 340,798 | -0.19(-3.22%) |
Jun 02, 2004 | 5.792 | 5.821 | 5.700 | 5.766 | 304,694 | -0.03(-0.50%) |
Jun 01, 2004 | 5.795 | 5.801 | 5.697 | 5.795 | 323,781 | +0.00(+0.05%) |
May 28, 2004 | 5.537 | 5.798 | 5.494 | 5.793 | 296,646 | +0.29(+5.22%) |
May 27, 2004 | 5.624 | 5.639 | 5.485 | 5.505 | 414,844 | -0.12(-2.11%) |
May 26, 2004 | 5.624 | 5.668 | 5.473 | 5.624 | 432,091 | +0.15(+2.70%) |
May 25, 2004 | 5.378 | 5.549 | 5.357 | 5.476 | 212,021 | +0.12(+2.33%) |
May 24, 2004 | 5.331 | 5.375 | 5.146 | 5.352 | 418,754 | +0.06(+1.16%) |
May 21, 2004 | 5.450 | 5.514 | 5.218 | 5.291 | 488,431 | -0.14(-2.57%) |
May 20, 2004 | 5.178 | 5.462 | 5.088 | 5.430 | 854,295 | +0.32(+6.30%) |
May 19, 2004 | 5.856 | 6.050 | 5.039 | 5.108 | 2,791,924 | -0.63(-11.05%) |
May 18, 2004 | 5.398 | 5.958 | 5.326 | 5.743 | 1,669,497 | +0.41(+7.61%) |
May 17, 2004 | 5.459 | 5.479 | 5.178 | 5.337 | 178,677 | -0.13(-2.44%) |
May 14, 2004 | 5.184 | 5.505 | 5.094 | 5.471 | 186,036 | +0.17(+3.28%) |
May 13, 2004 | 5.337 | 5.395 | 5.073 | 5.297 | 203,283 | +0.00(+0.00%) |
May 12, 2004 | 5.189 | 5.297 | 5.102 | 5.297 | 280,779 | +0.14(+2.81%) |
May 11, 2004 | 4.955 | 5.189 | 4.905 | 5.152 | 204,892 | +0.23(+4.71%) |
May 10, 2004 | 4.960 | 5.010 | 4.656 | 4.920 | 568,916 | -0.10(-1.91%) |
May 07, 2004 | 5.230 | 5.314 | 4.928 | 5.015 | 487,971 | -0.30(-5.62%) |
May 06, 2004 | 5.473 | 5.473 | 5.282 | 5.314 | 226,049 | -0.16(-2.91%) |
May 05, 2004 | 5.479 | 5.523 | 5.349 | 5.473 | 429,562 | -0.00(-0.05%) |
May 04, 2004 | 5.653 | 5.697 | 5.317 | 5.476 | 1,494,499 | +0.12(+2.33%) |