Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.647 | 5.669 | 5.622 | 5.640 | 1,576,338 | +0.07(+1.25%) |
Jul 29, 2004 | 5.547 | 5.604 | 5.547 | 5.571 | 802,105 | +0.02(+0.40%) |
Jul 28, 2004 | 5.529 | 5.554 | 5.489 | 5.549 | 721,585 | +0.01(+0.14%) |
Jul 27, 2004 | 5.492 | 5.541 | 5.484 | 5.541 | 728,553 | +0.04(+0.70%) |
Jul 26, 2004 | 5.522 | 5.527 | 5.460 | 5.502 | 1,660,729 | -0.07(-1.25%) |
Jul 23, 2004 | 5.600 | 5.607 | 5.550 | 5.572 | 1,041,343 | -0.11(-2.02%) |
Jul 22, 2004 | 5.678 | 5.717 | 5.644 | 5.687 | 1,025,084 | +0.02(+0.32%) |
Jul 21, 2004 | 5.763 | 5.781 | 5.666 | 5.669 | 609,321 | -0.07(-1.17%) |
Jul 20, 2004 | 5.735 | 5.750 | 5.709 | 5.736 | 502,477 | -0.02(-0.31%) |
Jul 19, 2004 | 5.730 | 5.772 | 5.715 | 5.754 | 4,725,917 | +0.00(+0.07%) |
Jul 16, 2004 | 5.794 | 5.803 | 5.745 | 5.750 | 779,652 | +0.02(+0.41%) |
Jul 15, 2004 | 5.794 | 5.808 | 5.722 | 5.727 | 661,969 | -0.03(-0.61%) |
Jul 14, 2004 | 5.763 | 5.802 | 5.757 | 5.762 | 890,367 | -0.02(-0.31%) |
Jul 13, 2004 | 5.807 | 5.807 | 5.748 | 5.780 | 606,224 | -0.06(-1.00%) |
Jul 12, 2004 | 5.841 | 5.851 | 5.812 | 5.838 | 728,553 | +0.01(+0.22%) |
Jul 09, 2004 | 5.806 | 5.847 | 5.795 | 5.825 | 418,085 | +0.00(+0.04%) |
Jul 08, 2004 | 5.851 | 5.870 | 5.820 | 5.823 | 713,068 | -0.02(-0.38%) |
Jul 07, 2004 | 5.841 | 5.877 | 5.825 | 5.844 | 1,497,366 | +0.09(+1.62%) |
Jul 06, 2004 | 5.758 | 5.793 | 5.741 | 5.752 | 1,148,187 | -0.01(-0.22%) |
Jul 02, 2004 | 5.752 | 5.784 | 5.736 | 5.764 | 828,429 | +0.02(+0.38%) |
Jul 01, 2004 | 5.781 | 5.784 | 5.718 | 5.742 | 1,413,749 | -0.02(-0.38%) |
Jun 30, 2004 | 5.811 | 5.819 | 5.722 | 5.764 | 910,497 | +0.07(+1.16%) |
Jun 29, 2004 | 5.705 | 5.723 | 5.673 | 5.699 | 1,124,960 | -0.03(-0.54%) |
Jun 28, 2004 | 5.779 | 5.786 | 5.717 | 5.730 | 549,705 | +0.07(+1.21%) |
Jun 25, 2004 | 5.661 | 5.695 | 5.638 | 5.661 | 513,316 | -0.01(-0.18%) |
Jun 24, 2004 | 5.669 | 5.726 | 5.666 | 5.671 | 620,160 | +0.04(+0.66%) |
Jun 23, 2004 | 5.580 | 5.652 | 5.558 | 5.634 | 1,250,386 | -0.01(-0.18%) |
Jun 22, 2004 | 5.613 | 5.657 | 5.586 | 5.644 | 641,839 | +0.05(+0.92%) |
Jun 21, 2004 | 5.639 | 5.653 | 5.584 | 5.593 | 693,712 | -0.00(-0.02%) |
Jun 18, 2004 | 5.593 | 5.642 | 5.582 | 5.594 | 864,818 | +0.00(+0.00%) |
Jun 17, 2004 | 5.608 | 5.618 | 5.562 | 5.594 | 681,324 | +0.03(+0.46%) |
Jun 16, 2004 | 5.633 | 5.633 | 5.567 | 5.568 | 530,349 | -0.07(-1.28%) |
Jun 15, 2004 | 5.585 | 5.677 | 5.585 | 5.640 | 594,610 | +0.10(+1.72%) |
Jun 14, 2004 | 5.560 | 5.569 | 5.529 | 5.545 | 699,132 | -0.15(-2.70%) |
Jun 10, 2004 | 5.656 | 5.715 | 5.649 | 5.699 | 450,603 | +0.08(+1.38%) |
Jun 09, 2004 | 5.709 | 5.736 | 5.607 | 5.621 | 1,307,679 | -0.16(-2.81%) |
Jun 08, 2004 | 5.754 | 5.794 | 5.754 | 5.784 | 489,315 | -0.07(-1.15%) |
Jun 07, 2004 | 5.773 | 5.857 | 5.770 | 5.851 | 911,272 | +0.17(+2.91%) |
Jun 04, 2004 | 5.664 | 5.727 | 5.639 | 5.686 | 956,951 | +0.13(+2.32%) |
Jun 03, 2004 | 5.586 | 5.633 | 5.556 | 5.556 | 882,625 | -0.06(-1.10%) |
Jun 02, 2004 | 5.651 | 5.664 | 5.594 | 5.618 | 833,848 | +0.05(+0.86%) |
Jun 01, 2004 | 5.567 | 5.580 | 5.516 | 5.571 | 668,163 | -0.07(-1.19%) |
May 28, 2004 | 5.673 | 5.673 | 5.611 | 5.638 | 788,169 | -0.05(-0.80%) |
May 27, 2004 | 5.659 | 5.688 | 5.625 | 5.683 | 1,043,665 | +0.13(+2.42%) |
May 26, 2004 | 5.554 | 5.560 | 5.489 | 5.549 | 2,393,153 | -0.01(-0.16%) |
May 25, 2004 | 5.443 | 5.558 | 5.426 | 5.558 | 1,145,864 | +0.08(+1.39%) |
May 24, 2004 | 5.496 | 5.525 | 5.457 | 5.482 | 1,258,128 | +0.08(+1.46%) |
May 21, 2004 | 5.476 | 5.476 | 5.392 | 5.403 | 708,423 | +0.02(+0.31%) |
May 20, 2004 | 5.381 | 5.416 | 5.358 | 5.386 | 842,365 | -0.05(-0.97%) |
May 19, 2004 | 5.494 | 5.531 | 5.425 | 5.439 | 1,930,936 | +0.11(+2.13%) |
May 18, 2004 | 5.338 | 5.361 | 5.311 | 5.325 | 731,650 | +0.08(+1.58%) |
May 17, 2004 | 5.217 | 5.289 | 5.208 | 5.243 | 1,585,628 | -0.02(-0.34%) |
May 14, 2004 | 5.296 | 5.307 | 5.235 | 5.261 | 1,426,911 | -0.07(-1.38%) |
May 13, 2004 | 5.315 | 5.360 | 5.271 | 5.334 | 1,778,412 | -0.06(-1.08%) |
May 12, 2004 | 5.434 | 5.434 | 5.310 | 5.392 | 2,307,988 | -0.07(-1.32%) |
May 11, 2004 | 5.494 | 5.509 | 5.453 | 5.465 | 1,294,517 | -0.04(-0.80%) |
May 10, 2004 | 5.458 | 5.511 | 5.458 | 5.509 | 1,711,828 | -0.09(-1.52%) |
May 07, 2004 | 5.689 | 5.709 | 5.581 | 5.594 | 4,297,766 | -0.22(-3.76%) |
May 06, 2004 | 5.819 | 5.857 | 5.761 | 5.812 | 1,334,777 | -0.13(-2.22%) |
May 05, 2004 | 5.899 | 5.968 | 5.899 | 5.944 | 3,974,911 | +0.10(+1.70%) |
May 04, 2004 | 5.820 | 5.864 | 5.788 | 5.844 | 1,611,178 | +0.09(+1.62%) |