Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.972 | 6.023 | 5.972 | 5.972 | 9,220 | +0.00(+0.00%) |
Jul 29, 2004 | 5.972 | 5.981 | 5.972 | 5.972 | 2,482 | +0.00(+0.00%) |
Jul 28, 2004 | 6.048 | 6.065 | 5.972 | 5.972 | 18,441 | -0.12(-1.97%) |
Jul 27, 2004 | 6.201 | 6.201 | 6.031 | 6.092 | 8,747 | +0.06(+1.01%) |
Jul 26, 2004 | 6.184 | 6.184 | 6.014 | 6.031 | 13,240 | -0.04(-0.70%) |
Jul 23, 2004 | 6.277 | 6.277 | 6.074 | 6.074 | 25,771 | -0.20(-3.23%) |
Jul 22, 2004 | 6.429 | 6.429 | 6.260 | 6.277 | 17,614 | +0.01(+0.13%) |
Jul 21, 2004 | 6.286 | 6.302 | 6.268 | 6.268 | 28,371 | -0.04(-0.67%) |
Jul 20, 2004 | 6.260 | 6.378 | 6.260 | 6.310 | 6,856 | -0.07(-1.06%) |
Jul 19, 2004 | 6.378 | 6.378 | 6.310 | 6.378 | 18,323 | -0.01(-0.13%) |
Jul 16, 2004 | 6.454 | 6.454 | 6.074 | 6.387 | 42,084 | +0.01(+0.13%) |
Jul 15, 2004 | 6.175 | 6.378 | 6.023 | 6.378 | 16,195 | +0.19(+3.15%) |
Jul 14, 2004 | 6.023 | 6.184 | 5.997 | 6.184 | 9,102 | +0.14(+2.38%) |
Jul 13, 2004 | 5.651 | 6.251 | 5.651 | 6.040 | 17,732 | +0.07(+1.13%) |
Jul 12, 2004 | 5.947 | 5.997 | 5.786 | 5.972 | 18,323 | +0.05(+0.86%) |
Jul 09, 2004 | 5.583 | 5.921 | 5.583 | 5.921 | 6,383 | +0.14(+2.34%) |
Jul 08, 2004 | 6.023 | 6.023 | 5.591 | 5.786 | 59,344 | -0.24(-3.93%) |
Jul 07, 2004 | 5.921 | 6.184 | 5.921 | 6.023 | 23,406 | +0.05(+0.85%) |
Jul 06, 2004 | 6.091 | 6.370 | 5.921 | 5.972 | 59,108 | -0.06(-0.98%) |
Jul 02, 2004 | 5.668 | 6.090 | 5.668 | 6.031 | 109,113 | +0.36(+6.26%) |
Jul 01, 2004 | 5.211 | 5.786 | 5.135 | 5.676 | 74,476 | +0.39(+7.36%) |
Jun 30, 2004 | 5.388 | 5.388 | 5.194 | 5.287 | 14,422 | +0.12(+2.29%) |
Jun 29, 2004 | 5.084 | 5.168 | 5.084 | 5.168 | 4,846 | +0.08(+1.49%) |
Jun 28, 2004 | 5.092 | 5.109 | 5.075 | 5.092 | 5,792 | +0.02(+0.33%) |
Jun 25, 2004 | 5.219 | 5.219 | 5.067 | 5.075 | 13,003 | -0.06(-1.15%) |
Jun 24, 2004 | 5.075 | 5.135 | 5.059 | 5.135 | 25,416 | +0.10(+2.02%) |
Jun 23, 2004 | 5.118 | 5.118 | 5.025 | 5.033 | 3,428 | +0.02(+0.34%) |
Jun 22, 2004 | 5.127 | 5.135 | 5.016 | 5.016 | 8,038 | -0.10(-1.98%) |
Jun 21, 2004 | 5.219 | 5.245 | 5.118 | 5.118 | 23,879 | -0.11(-2.10%) |
Jun 18, 2004 | 5.219 | 5.245 | 5.219 | 5.228 | 24,825 | -0.06(-1.12%) |
Jun 17, 2004 | 5.456 | 5.456 | 5.219 | 5.287 | 27,307 | -0.14(-2.65%) |
Jun 16, 2004 | 5.541 | 5.668 | 5.414 | 5.431 | 41,021 | +0.10(+1.90%) |
Jun 15, 2004 | 4.906 | 5.329 | 4.863 | 5.329 | 25,771 | +0.47(+9.76%) |
Jun 14, 2004 | 4.703 | 4.864 | 4.652 | 4.856 | 8,511 | +0.07(+1.41%) |
Jun 10, 2004 | 4.712 | 4.822 | 4.678 | 4.788 | 16,313 | +0.06(+1.25%) |
Jun 09, 2004 | 4.729 | 4.729 | 4.610 | 4.729 | 2,600 | +0.08(+1.64%) |
Jun 08, 2004 | 4.686 | 4.762 | 4.644 | 4.652 | 12,649 | +0.11(+2.42%) |
Jun 07, 2004 | 4.543 | 4.779 | 4.526 | 4.543 | 19,978 | -0.01(-0.19%) |
Jun 04, 2004 | 4.526 | 4.678 | 4.466 | 4.551 | 9,575 | +0.18(+4.06%) |
Jun 03, 2004 | 4.373 | 4.373 | 4.373 | 4.373 | 354 | -0.08(-1.71%) |
Jun 02, 2004 | 4.576 | 4.576 | 4.441 | 4.449 | 1,655 | -0.19(-4.01%) |
Jun 01, 2004 | 4.644 | 4.644 | 4.576 | 4.636 | 4,255 | -0.14(-3.01%) |
May 28, 2004 | 4.230 | 4.779 | 4.230 | 4.779 | 16,313 | +0.22(+4.82%) |
May 27, 2004 | 4.238 | 4.559 | 4.238 | 4.559 | 24,234 | +0.23(+5.27%) |
May 26, 2004 | 4.331 | 4.525 | 4.246 | 4.331 | 42,203 | +0.00(+0.00%) |
May 25, 2004 | 4.407 | 4.449 | 4.331 | 4.331 | 18,205 | -0.08(-1.92%) |
May 24, 2004 | 4.399 | 4.441 | 4.365 | 4.416 | 28,490 | -0.01(-0.19%) |
May 21, 2004 | 4.441 | 4.483 | 4.314 | 4.424 | 12,412 | +0.00(+0.00%) |
May 20, 2004 | 4.568 | 4.568 | 4.424 | 4.424 | 35,464 | +0.03(+0.58%) |
May 19, 2004 | 4.500 | 4.617 | 4.399 | 4.399 | 23,288 | -0.08(-1.89%) |
May 18, 2004 | 4.559 | 4.737 | 4.314 | 4.483 | 36,292 | -0.30(-6.19%) |
May 17, 2004 | 4.686 | 5.067 | 4.136 | 4.779 | 50,360 | -0.30(-5.83%) |
May 14, 2004 | 5.202 | 5.202 | 5.075 | 5.075 | 1,536 | -0.02(-0.33%) |
May 13, 2004 | 4.881 | 5.287 | 4.881 | 5.092 | 9,811 | -0.09(-1.79%) |
May 12, 2004 | 5.075 | 5.321 | 5.075 | 5.185 | 8,984 | -0.02(-0.33%) |
May 11, 2004 | 4.932 | 5.202 | 4.932 | 5.202 | 4,255 | +0.01(+0.16%) |
May 10, 2004 | 5.160 | 5.304 | 4.991 | 5.194 | 13,594 | -0.13(-2.42%) |
May 07, 2004 | 5.287 | 5.322 | 5.287 | 5.322 | 236 | +0.04(+0.83%) |
May 06, 2004 | 5.177 | 5.278 | 5.118 | 5.278 | 23,525 | +0.11(+2.13%) |
May 05, 2004 | 5.067 | 5.270 | 5.008 | 5.168 | 23,761 | -0.01(-0.16%) |
May 04, 2004 | 5.185 | 5.202 | 5.177 | 5.177 | 7,684 | -0.14(-2.70%) |