Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.311 | 6.564 | 6.278 | 6.532 | 38,005 | +0.19(+3.08%) |
Jul 29, 2004 | 6.356 | 6.363 | 6.285 | 6.337 | 2,461 | -0.11(-1.71%) |
Jul 28, 2004 | 6.447 | 6.447 | 6.447 | 6.447 | 769 | +0.01(+0.20%) |
Jul 27, 2004 | 6.207 | 6.434 | 6.161 | 6.434 | 12,924 | +0.26(+4.21%) |
Jul 26, 2004 | 6.389 | 6.408 | 6.077 | 6.174 | 7,385 | -0.16(-2.46%) |
Jul 23, 2004 | 6.187 | 6.681 | 6.077 | 6.330 | 41,851 | -0.01(-0.10%) |
Jul 22, 2004 | 6.187 | 6.350 | 6.187 | 6.337 | 2,461 | -0.09(-1.42%) |
Jul 21, 2004 | 6.181 | 6.428 | 6.168 | 6.428 | 10,462 | +0.27(+4.44%) |
Jul 20, 2004 | 6.083 | 6.402 | 6.083 | 6.155 | 5,385 | -0.07(-1.15%) |
Jul 19, 2004 | 6.194 | 6.226 | 6.168 | 6.226 | 9,078 | -0.05(-0.83%) |
Jul 16, 2004 | 6.246 | 6.304 | 6.239 | 6.278 | 4,462 | +0.03(+0.50%) |
Jul 15, 2004 | 6.246 | 6.247 | 6.246 | 6.247 | 1,692 | -0.19(-2.91%) |
Jul 14, 2004 | 6.460 | 6.460 | 6.434 | 6.434 | 1,077 | -0.03(-0.40%) |
Jul 13, 2004 | 6.181 | 6.460 | 6.174 | 6.460 | 5,385 | +0.23(+3.65%) |
Jul 12, 2004 | 6.467 | 6.467 | 5.979 | 6.233 | 34,773 | -0.24(-3.71%) |
Jul 09, 2004 | 6.473 | 6.473 | 6.473 | 6.473 | 153 | -0.02(-0.30%) |
Jul 08, 2004 | 6.558 | 6.558 | 6.473 | 6.493 | 4,923 | -0.05(-0.70%) |
Jul 07, 2004 | 6.538 | 6.538 | 6.538 | 6.538 | 307 | +0.01(+0.10%) |
Jul 06, 2004 | 6.441 | 6.623 | 6.441 | 6.532 | 6,462 | -0.10(-1.47%) |
Jul 02, 2004 | 6.447 | 6.662 | 6.447 | 6.629 | 21,233 | +0.31(+4.94%) |
Jul 01, 2004 | 6.558 | 6.564 | 6.207 | 6.317 | 19,079 | -0.14(-2.11%) |
Jun 30, 2004 | 6.454 | 6.454 | 6.454 | 6.454 | 307 | +0.01(+0.20%) |
Jun 29, 2004 | 6.467 | 6.506 | 6.441 | 6.441 | 11,693 | -0.03(-0.40%) |
Jun 28, 2004 | 6.467 | 6.467 | 6.467 | 6.467 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 6.408 | 6.467 | 6.408 | 6.467 | 2,461 | +0.06(+1.02%) |
Jun 24, 2004 | 6.402 | 6.402 | 6.402 | 6.402 | 153 | +0.16(+2.60%) |
Jun 23, 2004 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 6.278 | 6.298 | 6.239 | 6.239 | 3,077 | -0.10(-1.54%) |
Jun 21, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 1,230 | -0.19(-2.89%) |
Jun 18, 2004 | 6.278 | 6.525 | 6.278 | 6.525 | 1,692 | +0.31(+5.02%) |
Jun 17, 2004 | 6.226 | 6.337 | 6.213 | 6.213 | 7,077 | -0.03(-0.42%) |
Jun 16, 2004 | 6.239 | 6.239 | 6.239 | 6.239 | 2,055 | +0.00(+0.00%) |
Jun 15, 2004 | 6.441 | 6.441 | 6.239 | 6.239 | 2,000 | +0.00(+0.00%) |
Jun 14, 2004 | 6.181 | 6.259 | 6.181 | 6.239 | 923 | -0.10(-1.64%) |
Jun 10, 2004 | 6.629 | 6.629 | 6.343 | 6.343 | 7,539 | -0.23(-3.46%) |
Jun 09, 2004 | 6.025 | 6.629 | 6.025 | 6.571 | 14,617 | +0.27(+4.23%) |
Jun 08, 2004 | 6.032 | 6.311 | 6.032 | 6.304 | 12,309 | +0.23(+3.74%) |
Jun 07, 2004 | 6.012 | 6.077 | 6.012 | 6.077 | 6,924 | +0.06(+1.08%) |
Jun 04, 2004 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 5.947 | 6.012 | 5.947 | 6.012 | 1,846 | +0.00(+0.00%) |
Jun 02, 2004 | 5.888 | 6.012 | 5.888 | 6.012 | 7,231 | +0.00(+0.00%) |
Jun 01, 2004 | 6.070 | 6.070 | 6.012 | 6.012 | 2,000 | +0.03(+0.43%) |
May 28, 2004 | 5.948 | 6.077 | 5.948 | 5.986 | 15,078 | +0.03(+0.55%) |
May 27, 2004 | 5.875 | 5.953 | 5.875 | 5.953 | 11,078 | +0.23(+4.09%) |
May 26, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 24, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 21, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 19, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 307 | -0.13(-2.22%) |
May 18, 2004 | 5.849 | 5.849 | 5.849 | 5.849 | 1,077 | -0.01(-0.22%) |
May 17, 2004 | 5.882 | 5.882 | 5.862 | 5.862 | 5,231 | +0.11(+1.92%) |
May 14, 2004 | 5.753 | 5.753 | 5.752 | 5.752 | 307 | -0.06(-1.12%) |
May 13, 2004 | 5.817 | 5.817 | 5.817 | 5.817 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.778 | 5.817 | 5.752 | 5.817 | 2,154 | -0.12(-2.08%) |
May 11, 2004 | 5.771 | 5.940 | 5.771 | 5.940 | 5,693 | +0.16(+2.81%) |
May 10, 2004 | 5.779 | 5.779 | 5.778 | 5.778 | 461 | +0.01(+0.11%) |
May 07, 2004 | 5.843 | 5.914 | 5.771 | 5.771 | 9,693 | -0.01(-0.22%) |
May 06, 2004 | 5.784 | 5.784 | 5.784 | 5.784 | 0 | +0.00(+0.00%) |
May 05, 2004 | 5.784 | 5.784 | 5.784 | 5.784 | 769 | +0.19(+3.49%) |
May 04, 2004 | 5.791 | 5.791 | 5.589 | 5.589 | 4,308 | -0.20(-3.48%) |