Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.390 | 5.429 | 5.314 | 5.429 | 32,435 | +0.04(+0.71%) |
Jul 29, 2004 | 5.589 | 5.589 | 5.237 | 5.390 | 106,331 | -0.27(-4.73%) |
Jul 28, 2004 | 5.704 | 5.704 | 5.589 | 5.658 | 10,986 | -0.10(-1.73%) |
Jul 27, 2004 | 5.613 | 5.857 | 5.604 | 5.757 | 23,018 | +0.14(+2.45%) |
Jul 26, 2004 | 5.612 | 5.643 | 5.612 | 5.620 | 12,294 | -0.03(-0.54%) |
Jul 23, 2004 | 5.750 | 5.773 | 5.551 | 5.650 | 64,871 | -0.16(-2.76%) |
Jul 22, 2004 | 5.582 | 5.949 | 5.582 | 5.811 | 55,323 | +0.13(+2.29%) |
Jul 21, 2004 | 5.681 | 5.704 | 5.681 | 5.681 | 11,378 | -0.02(-0.40%) |
Jul 20, 2004 | 5.681 | 5.712 | 5.681 | 5.704 | 5,100 | +0.00(+0.00%) |
Jul 19, 2004 | 5.681 | 5.834 | 5.658 | 5.704 | 53,754 | -0.02(-0.40%) |
Jul 16, 2004 | 5.773 | 5.834 | 5.727 | 5.727 | 11,117 | -0.05(-0.79%) |
Jul 15, 2004 | 5.887 | 5.949 | 5.742 | 5.773 | 29,689 | -0.17(-2.83%) |
Jul 14, 2004 | 5.895 | 5.956 | 5.895 | 5.941 | 3,792 | +0.05(+0.78%) |
Jul 13, 2004 | 5.864 | 5.918 | 5.857 | 5.895 | 31,258 | -0.02(-0.26%) |
Jul 12, 2004 | 5.872 | 5.964 | 5.742 | 5.910 | 33,612 | +0.12(+2.11%) |
Jul 09, 2004 | 5.734 | 5.796 | 5.689 | 5.788 | 1,961 | +0.05(+0.80%) |
Jul 08, 2004 | 5.880 | 5.956 | 5.635 | 5.742 | 47,737 | -0.10(-1.70%) |
Jul 07, 2004 | 5.727 | 5.880 | 5.696 | 5.841 | 82,135 | +0.15(+2.69%) |
Jul 06, 2004 | 5.750 | 5.757 | 5.612 | 5.689 | 46,953 | -0.08(-1.46%) |
Jul 02, 2004 | 5.857 | 5.857 | 5.773 | 5.773 | 4,185 | -0.11(-1.95%) |
Jul 01, 2004 | 6.025 | 6.040 | 5.857 | 5.887 | 23,280 | -0.08(-1.28%) |
Jun 30, 2004 | 6.063 | 6.063 | 5.811 | 5.964 | 144,652 | -0.15(-2.38%) |
Jun 29, 2004 | 6.071 | 6.147 | 6.063 | 6.109 | 30,735 | +0.02(+0.38%) |
Jun 28, 2004 | 6.063 | 6.208 | 6.056 | 6.086 | 41,329 | +0.20(+3.38%) |
Jun 25, 2004 | 5.956 | 6.010 | 5.880 | 5.887 | 8,893 | -0.02(-0.26%) |
Jun 24, 2004 | 5.956 | 6.155 | 5.834 | 5.903 | 39,759 | -0.02(-0.39%) |
Jun 23, 2004 | 5.819 | 5.956 | 5.819 | 5.926 | 34,658 | +0.12(+2.11%) |
Jun 22, 2004 | 5.819 | 5.857 | 5.742 | 5.803 | 289,173 | +0.07(+1.20%) |
Jun 21, 2004 | 5.803 | 5.834 | 5.712 | 5.734 | 19,356 | -0.02(-0.27%) |
Jun 18, 2004 | 5.819 | 5.887 | 5.750 | 5.750 | 10,593 | -0.02(-0.40%) |
Jun 17, 2004 | 5.827 | 5.872 | 5.735 | 5.773 | 5,493 | +0.00(+0.00%) |
Jun 16, 2004 | 5.727 | 5.788 | 5.719 | 5.773 | 23,411 | -0.01(-0.13%) |
Jun 15, 2004 | 5.734 | 5.849 | 5.712 | 5.780 | 32,435 | +0.11(+1.89%) |
Jun 14, 2004 | 5.811 | 5.918 | 5.658 | 5.673 | 29,558 | -0.24(-4.01%) |
Jun 10, 2004 | 5.796 | 5.956 | 5.643 | 5.910 | 33,089 | +0.11(+1.84%) |
Jun 09, 2004 | 5.773 | 5.918 | 5.773 | 5.803 | 37,274 | -0.08(-1.30%) |
Jun 08, 2004 | 5.910 | 5.964 | 5.811 | 5.880 | 7,454 | -0.06(-1.03%) |
Jun 07, 2004 | 5.926 | 5.987 | 5.895 | 5.941 | 88,020 | -0.02(-0.38%) |
Jun 04, 2004 | 5.933 | 6.040 | 5.933 | 5.964 | 13,078 | +0.03(+0.52%) |
Jun 03, 2004 | 6.079 | 6.079 | 5.933 | 5.933 | 92,336 | -0.15(-2.39%) |
Jun 02, 2004 | 5.964 | 6.132 | 5.964 | 6.079 | 100,838 | +0.11(+1.92%) |
Jun 01, 2004 | 5.910 | 6.017 | 5.696 | 5.964 | 45,514 | +0.02(+0.26%) |
May 28, 2004 | 5.864 | 6.017 | 5.719 | 5.949 | 99,922 | +0.08(+1.30%) |
May 27, 2004 | 5.820 | 5.926 | 5.704 | 5.872 | 80,827 | -0.05(-0.78%) |
May 26, 2004 | 5.926 | 6.031 | 5.819 | 5.918 | 49,176 | +0.02(+0.26%) |
May 25, 2004 | 5.788 | 6.231 | 5.704 | 5.903 | 121,502 | +0.18(+3.21%) |
May 24, 2004 | 5.635 | 5.887 | 5.589 | 5.719 | 80,958 | +0.19(+3.46%) |
May 21, 2004 | 5.505 | 5.543 | 5.436 | 5.528 | 18,702 | +0.06(+1.12%) |
May 20, 2004 | 5.360 | 5.551 | 5.343 | 5.467 | 300,029 | +0.18(+3.47%) |
May 19, 2004 | 5.413 | 5.413 | 5.222 | 5.283 | 458,152 | -0.07(-1.29%) |
May 18, 2004 | 5.413 | 5.474 | 5.299 | 5.352 | 195,790 | -0.10(-1.82%) |
May 17, 2004 | 5.543 | 5.559 | 5.314 | 5.452 | 76,118 | -0.09(-1.66%) |
May 14, 2004 | 5.566 | 5.566 | 5.520 | 5.543 | 17,394 | -0.02(-0.41%) |
May 13, 2004 | 5.551 | 5.650 | 5.551 | 5.566 | 21,187 | -0.07(-1.22%) |
May 12, 2004 | 5.689 | 5.689 | 5.520 | 5.635 | 41,198 | -0.10(-1.73%) |
May 11, 2004 | 5.551 | 5.734 | 5.551 | 5.734 | 32,827 | +0.12(+2.17%) |
May 10, 2004 | 5.796 | 5.796 | 5.543 | 5.613 | 133,142 | -0.15(-2.64%) |
May 07, 2004 | 5.841 | 5.933 | 5.712 | 5.765 | 33,743 | -0.05(-0.79%) |
May 06, 2004 | 5.773 | 5.864 | 5.773 | 5.811 | 32,958 | -0.02(-0.39%) |
May 05, 2004 | 5.826 | 5.864 | 5.780 | 5.834 | 96,129 | -0.01(-0.13%) |
May 04, 2004 | 5.757 | 5.864 | 5.757 | 5.841 | 28,904 | +0.03(+0.53%) |