Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.761 | 5.835 | 5.740 | 5.815 | 1,173,409 | +0.07(+1.16%) |
Jul 29, 2004 | 5.617 | 5.776 | 5.597 | 5.749 | 2,191,661 | +0.18(+3.28%) |
Jul 28, 2004 | 5.622 | 5.645 | 5.546 | 5.566 | 1,365,568 | -0.06(-1.13%) |
Jul 27, 2004 | 5.617 | 5.663 | 5.617 | 5.630 | 918,602 | +0.01(+0.18%) |
Jul 26, 2004 | 5.615 | 5.648 | 5.581 | 5.619 | 982,872 | +0.02(+0.44%) |
Jul 23, 2004 | 5.648 | 5.653 | 5.585 | 5.595 | 1,294,807 | -0.05(-0.80%) |
Jul 22, 2004 | 5.732 | 5.737 | 5.576 | 5.640 | 1,348,690 | -0.10(-1.70%) |
Jul 21, 2004 | 5.843 | 5.853 | 5.737 | 5.737 | 986,442 | -0.09(-1.59%) |
Jul 20, 2004 | 5.884 | 5.886 | 5.802 | 5.830 | 863,096 | -0.04(-0.67%) |
Jul 19, 2004 | 5.879 | 5.926 | 5.854 | 5.869 | 924,445 | +0.00(+0.05%) |
Jul 16, 2004 | 5.956 | 5.956 | 5.854 | 5.866 | 1,008,839 | -0.01(-0.10%) |
Jul 15, 2004 | 5.946 | 5.946 | 5.872 | 5.872 | 917,303 | -0.06(-1.07%) |
Jul 14, 2004 | 5.968 | 5.968 | 5.914 | 5.936 | 852,709 | -0.03(-0.53%) |
Jul 13, 2004 | 6.051 | 6.061 | 5.956 | 5.967 | 1,209,438 | -0.09(-1.53%) |
Jul 12, 2004 | 5.997 | 6.102 | 5.997 | 6.060 | 1,330,188 | +0.08(+1.29%) |
Jul 09, 2004 | 6.018 | 6.018 | 5.964 | 5.983 | 833,233 | -0.02(-0.39%) |
Jul 08, 2004 | 6.044 | 6.049 | 5.981 | 6.006 | 968,589 | -0.04(-0.61%) |
Jul 07, 2004 | 6.072 | 6.099 | 6.034 | 6.043 | 1,161,074 | -0.05(-0.89%) |
Jul 06, 2004 | 6.079 | 6.125 | 6.076 | 6.098 | 716,055 | -0.02(-0.37%) |
Jul 02, 2004 | 6.120 | 6.156 | 6.102 | 6.120 | 766,692 | +0.01(+0.12%) |
Jul 01, 2004 | 6.163 | 6.178 | 6.095 | 6.113 | 1,184,445 | -0.04(-0.72%) |
Jun 30, 2004 | 6.162 | 6.185 | 6.115 | 6.157 | 1,273,059 | +0.02(+0.25%) |
Jun 29, 2004 | 6.190 | 6.222 | 6.142 | 6.142 | 1,067,915 | -0.03(-0.53%) |
Jun 28, 2004 | 6.208 | 6.278 | 6.164 | 6.175 | 2,613,959 | +0.01(+0.13%) |
Jun 25, 2004 | 6.141 | 6.167 | 6.100 | 6.167 | 4,099,952 | +0.04(+0.70%) |
Jun 24, 2004 | 6.083 | 6.156 | 6.063 | 6.124 | 1,532,410 | +0.06(+1.03%) |
Jun 23, 2004 | 6.070 | 6.093 | 6.023 | 6.061 | 990,013 | +0.09(+1.53%) |
Jun 18, 2004 | 5.925 | 6.023 | 5.925 | 5.970 | 1,467,166 | +0.01(+0.12%) |
Jun 17, 2004 | 5.956 | 5.976 | 5.924 | 5.962 | 1,351,286 | -0.00(-0.07%) |
Jun 16, 2004 | 6.008 | 6.013 | 5.962 | 5.966 | 764,744 | -0.04(-0.60%) |
Jun 15, 2004 | 5.987 | 6.049 | 5.977 | 6.002 | 1,765,144 | +0.05(+0.86%) |
Jun 14, 2004 | 5.972 | 5.999 | 5.931 | 5.951 | 1,223,071 | -0.02(-0.34%) |
Jun 10, 2004 | 5.991 | 6.008 | 5.941 | 5.972 | 2,181,274 | -0.02(-0.34%) |
Jun 09, 2004 | 6.090 | 6.098 | 5.984 | 5.992 | 1,474,957 | -0.11(-1.80%) |
Jun 08, 2004 | 6.109 | 6.124 | 6.058 | 6.102 | 1,750,862 | -0.03(-0.44%) |
Jun 07, 2004 | 6.085 | 6.133 | 6.066 | 6.129 | 1,672,310 | +0.07(+1.12%) |
Jun 04, 2004 | 6.090 | 6.115 | 6.042 | 6.061 | 888,415 | -0.02(-0.27%) |
Jun 03, 2004 | 6.081 | 6.099 | 6.038 | 6.077 | 834,532 | -0.02(-0.30%) |
Jun 02, 2004 | 6.040 | 6.122 | 6.034 | 6.096 | 1,489,563 | +0.08(+1.31%) |
Jun 01, 2004 | 5.910 | 6.023 | 5.910 | 6.017 | 1,967,691 | +0.10(+1.67%) |
May 28, 2004 | 5.891 | 5.918 | 5.859 | 5.918 | 1,175,031 | +0.04(+0.61%) |
May 27, 2004 | 5.865 | 5.919 | 5.864 | 5.882 | 1,629,464 | +0.00(+0.07%) |
May 26, 2004 | 5.831 | 5.911 | 5.819 | 5.878 | 1,619,401 | +0.05(+0.90%) |
May 25, 2004 | 5.801 | 5.852 | 5.782 | 5.826 | 3,473,485 | +0.03(+0.59%) |
May 24, 2004 | 5.990 | 6.009 | 5.791 | 5.792 | 3,596,506 | -0.20(-3.28%) |
May 21, 2004 | 6.016 | 6.053 | 5.973 | 5.988 | 1,021,174 | -0.00(-0.07%) |
May 20, 2004 | 5.986 | 6.018 | 5.959 | 5.992 | 1,242,872 | +0.01(+0.10%) |
May 19, 2004 | 6.009 | 6.089 | 5.964 | 5.986 | 1,179,576 | +0.00(+0.03%) |
May 18, 2004 | 6.030 | 6.079 | 5.966 | 5.984 | 1,726,842 | -0.03(-0.48%) |
May 17, 2004 | 6.054 | 6.060 | 5.982 | 6.013 | 1,687,566 | -0.08(-1.25%) |
May 14, 2004 | 5.988 | 6.120 | 5.988 | 6.089 | 2,320,525 | +0.11(+1.80%) |
May 13, 2004 | 5.844 | 6.009 | 5.836 | 5.981 | 2,555,207 | +0.14(+2.35%) |
May 12, 2004 | 5.853 | 5.859 | 5.694 | 5.843 | 3,466,668 | -0.01(-0.11%) |
May 11, 2004 | 5.843 | 5.884 | 5.829 | 5.849 | 1,311,361 | +0.01(+0.11%) |
May 10, 2004 | 5.810 | 5.883 | 5.755 | 5.843 | 1,850,188 | +0.03(+0.57%) |
May 07, 2004 | 5.879 | 5.929 | 5.810 | 5.810 | 1,533,708 | -0.08(-1.36%) |
May 06, 2004 | 5.915 | 5.920 | 5.864 | 5.890 | 1,348,040 | -0.03(-0.57%) |
May 05, 2004 | 5.917 | 5.955 | 5.912 | 5.924 | 1,552,859 | -0.00(-0.05%) |
May 04, 2004 | 5.956 | 5.987 | 5.895 | 5.927 | 1,587,916 | -0.04(-0.65%) |