Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.292 | 4.914 | 4.243 | 4.914 | 230,171 | +0.76(+18.29%) |
Jul 29, 2004 | 4.114 | 4.440 | 4.095 | 4.154 | 165,001 | -0.20(-4.54%) |
Jul 28, 2004 | 4.341 | 4.391 | 3.868 | 4.351 | 296,658 | +0.06(+1.38%) |
Jul 27, 2004 | 4.687 | 4.687 | 4.233 | 4.292 | 136,825 | -0.39(-8.42%) |
Jul 26, 2004 | 4.687 | 4.736 | 4.203 | 4.687 | 205,948 | -0.03(-0.63%) |
Jul 23, 2004 | 4.894 | 4.953 | 4.588 | 4.716 | 109,055 | -0.29(-5.72%) |
Jul 22, 2004 | 5.071 | 5.160 | 4.687 | 5.002 | 163,887 | -0.13(-2.50%) |
Jul 21, 2004 | 5.032 | 5.288 | 5.032 | 5.131 | 62,331 | -0.03(-0.57%) |
Jul 20, 2004 | 5.071 | 5.180 | 5.012 | 5.160 | 51,892 | +0.12(+2.35%) |
Jul 19, 2004 | 5.200 | 5.281 | 5.040 | 5.042 | 58,784 | -0.06(-1.16%) |
Jul 16, 2004 | 5.328 | 5.417 | 5.032 | 5.101 | 110,372 | -0.28(-5.14%) |
Jul 15, 2004 | 5.328 | 5.624 | 5.308 | 5.377 | 69,629 | -0.04(-0.73%) |
Jul 14, 2004 | 5.436 | 5.772 | 5.328 | 5.417 | 182,738 | -0.05(-0.90%) |
Jul 13, 2004 | 5.535 | 5.742 | 5.456 | 5.466 | 58,277 | -0.13(-2.29%) |
Jul 12, 2004 | 5.673 | 5.920 | 5.496 | 5.594 | 85,440 | -0.37(-6.28%) |
Jul 09, 2004 | 5.910 | 5.969 | 5.546 | 5.969 | 68,818 | +0.11(+1.85%) |
Jul 08, 2004 | 6.019 | 6.019 | 5.723 | 5.861 | 45,405 | +0.04(+0.68%) |
Jul 07, 2004 | 5.831 | 5.890 | 5.742 | 5.821 | 49,155 | -0.01(-0.17%) |
Jul 06, 2004 | 5.920 | 5.999 | 5.802 | 5.831 | 69,629 | +0.01(+0.17%) |
Jul 02, 2004 | 6.117 | 6.117 | 5.614 | 5.821 | 101,757 | -0.13(-2.16%) |
Jul 01, 2004 | 5.782 | 6.176 | 5.782 | 5.950 | 83,109 | -0.22(-3.52%) |
Jun 30, 2004 | 5.545 | 6.167 | 5.545 | 6.167 | 159,833 | +0.44(+7.78%) |
Jun 29, 2004 | 5.841 | 5.841 | 5.594 | 5.722 | 64,460 | -0.10(-1.71%) |
Jun 28, 2004 | 6.028 | 6.107 | 5.723 | 5.821 | 45,405 | -0.16(-2.62%) |
Jun 25, 2004 | 6.168 | 6.206 | 5.871 | 5.978 | 107,535 | -0.08(-1.32%) |
Jun 24, 2004 | 6.127 | 6.344 | 6.048 | 6.058 | 203,617 | +0.10(+1.66%) |
Jun 23, 2004 | 6.206 | 6.206 | 5.920 | 5.959 | 128,616 | -0.19(-3.05%) |
Jun 22, 2004 | 5.269 | 6.305 | 5.269 | 6.147 | 274,969 | +0.73(+13.48%) |
Jun 21, 2004 | 5.575 | 5.614 | 5.081 | 5.417 | 280,442 | -0.21(-3.68%) |
Jun 18, 2004 | 5.871 | 5.930 | 5.535 | 5.624 | 164,089 | -0.14(-2.40%) |
Jun 17, 2004 | 6.068 | 6.098 | 5.752 | 5.762 | 207,468 | -0.33(-5.35%) |
Jun 16, 2004 | 6.107 | 6.255 | 6.048 | 6.088 | 93,852 | -0.09(-1.44%) |
Jun 15, 2004 | 6.532 | 6.611 | 6.028 | 6.176 | 184,056 | -0.20(-3.10%) |
Jun 14, 2004 | 6.778 | 6.778 | 6.265 | 6.374 | 116,352 | -0.19(-2.86%) |
Jun 10, 2004 | 7.005 | 7.005 | 6.561 | 6.561 | 173,921 | -0.39(-5.66%) |
Jun 09, 2004 | 7.173 | 7.183 | 6.690 | 6.955 | 51,183 | -0.13(-1.82%) |
Jun 08, 2004 | 7.104 | 7.232 | 7.005 | 7.084 | 44,595 | -0.16(-2.17%) |
Jun 07, 2004 | 7.400 | 7.400 | 7.104 | 7.241 | 58,075 | -0.02(-0.29%) |
Jun 04, 2004 | 7.232 | 7.400 | 7.163 | 7.262 | 47,027 | +0.02(+0.27%) |
Jun 03, 2004 | 7.449 | 7.489 | 7.153 | 7.242 | 104,899 | -0.07(-0.94%) |
Jun 02, 2004 | 7.617 | 7.617 | 7.252 | 7.311 | 47,737 | -0.14(-1.85%) |
Jun 01, 2004 | 7.518 | 7.795 | 7.203 | 7.449 | 88,582 | -0.44(-5.63%) |
May 28, 2004 | 7.518 | 7.893 | 7.173 | 7.893 | 72,771 | +0.46(+6.26%) |
May 27, 2004 | 7.351 | 7.469 | 7.045 | 7.429 | 54,020 | +0.01(+0.12%) |
May 26, 2004 | 6.926 | 7.420 | 6.867 | 7.420 | 97,805 | +0.37(+5.17%) |
May 25, 2004 | 7.104 | 7.153 | 6.877 | 7.055 | 114,325 | -0.09(-1.24%) |
May 24, 2004 | 6.680 | 7.143 | 6.423 | 7.143 | 69,325 | +0.61(+9.37%) |
May 21, 2004 | 6.561 | 6.571 | 6.226 | 6.532 | 137,434 | +0.00(+0.00%) |
May 20, 2004 | 6.808 | 6.808 | 6.512 | 6.532 | 88,683 | -0.23(-3.36%) |
May 19, 2004 | 6.857 | 6.956 | 6.729 | 6.759 | 100,136 | -0.10(-1.44%) |
May 18, 2004 | 7.045 | 7.045 | 6.729 | 6.857 | 121,116 | -0.05(-0.71%) |
May 17, 2004 | 7.005 | 7.055 | 6.719 | 6.907 | 129,832 | -0.19(-2.64%) |
May 14, 2004 | 6.926 | 7.193 | 6.926 | 7.094 | 215,171 | +0.29(+4.20%) |
May 13, 2004 | 6.926 | 6.956 | 6.709 | 6.808 | 81,690 | -0.09(-1.29%) |
May 12, 2004 | 7.203 | 7.203 | 6.670 | 6.897 | 136,015 | -0.18(-2.51%) |
May 11, 2004 | 6.768 | 7.153 | 6.768 | 7.074 | 61,419 | +0.16(+2.28%) |
May 10, 2004 | 7.351 | 7.400 | 6.660 | 6.916 | 155,880 | -0.48(-6.53%) |
May 07, 2004 | 7.351 | 7.499 | 7.203 | 7.400 | 70,440 | +0.24(+3.31%) |
May 06, 2004 | 7.203 | 7.351 | 6.926 | 7.163 | 114,629 | +0.15(+2.11%) |
May 05, 2004 | 6.936 | 7.143 | 6.778 | 7.015 | 92,838 | +0.26(+3.80%) |
May 04, 2004 | 7.597 | 7.597 | 6.709 | 6.759 | 319,361 | -0.75(-9.99%) |