Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.529 | 5.562 | 5.497 | 5.558 | 68,006 | +0.01(+0.15%) |
Jul 29, 2004 | 5.478 | 5.564 | 5.387 | 5.550 | 186,343 | +0.13(+2.48%) |
Jul 28, 2004 | 5.305 | 5.415 | 5.262 | 5.415 | 149,025 | +0.13(+2.51%) |
Jul 27, 2004 | 5.254 | 5.285 | 5.228 | 5.283 | 51,802 | +0.05(+0.93%) |
Jul 26, 2004 | 5.377 | 5.377 | 5.226 | 5.234 | 63,587 | -0.12(-2.28%) |
Jul 23, 2004 | 5.285 | 5.362 | 5.285 | 5.356 | 116,618 | +0.07(+1.35%) |
Jul 22, 2004 | 5.560 | 5.560 | 5.275 | 5.285 | 210,894 | -0.27(-4.95%) |
Jul 21, 2004 | 5.743 | 5.745 | 5.560 | 5.560 | 167,438 | -0.19(-3.23%) |
Jul 20, 2004 | 5.814 | 5.816 | 5.723 | 5.745 | 304,434 | -0.09(-1.47%) |
Jul 19, 2004 | 5.794 | 5.831 | 5.713 | 5.831 | 658,707 | +0.03(+0.56%) |
Jul 16, 2004 | 5.823 | 5.823 | 5.794 | 5.798 | 147,798 | -0.04(-0.63%) |
Jul 15, 2004 | 5.855 | 5.861 | 5.835 | 5.835 | 39,281 | -0.02(-0.35%) |
Jul 14, 2004 | 5.865 | 5.871 | 5.845 | 5.855 | 41,000 | -0.02(-0.35%) |
Jul 13, 2004 | 5.831 | 5.904 | 5.792 | 5.875 | 174,804 | +0.02(+0.35%) |
Jul 12, 2004 | 5.947 | 5.953 | 5.855 | 5.855 | 136,504 | -0.10(-1.74%) |
Jul 09, 2004 | 5.967 | 6.020 | 5.953 | 5.959 | 98,695 | -0.01(-0.17%) |
Jul 08, 2004 | 5.957 | 5.987 | 5.957 | 5.969 | 167,193 | +0.00(+0.03%) |
Jul 07, 2004 | 5.955 | 6.036 | 5.947 | 5.967 | 584,317 | +0.02(+0.34%) |
Jul 06, 2004 | 5.947 | 6.028 | 5.941 | 5.947 | 124,228 | +0.01(+0.10%) |
Jul 02, 2004 | 5.957 | 5.965 | 5.937 | 5.941 | 135,276 | -0.01(-0.17%) |
Jul 01, 2004 | 5.937 | 5.955 | 5.926 | 5.951 | 219,241 | +0.02(+0.38%) |
Jun 30, 2004 | 5.926 | 5.996 | 5.906 | 5.928 | 298,296 | +0.00(+0.07%) |
Jun 29, 2004 | 5.957 | 5.967 | 5.916 | 5.924 | 482,675 | -0.03(-0.55%) |
Jun 28, 2004 | 5.957 | 5.965 | 5.947 | 5.957 | 154,917 | +0.01(+0.14%) |
Jun 25, 2004 | 6.079 | 6.079 | 5.914 | 5.949 | 1,118,796 | -0.14(-2.24%) |
Jun 24, 2004 | 6.089 | 6.116 | 6.038 | 6.085 | 105,815 | +0.01(+0.13%) |
Jun 23, 2004 | 6.049 | 6.079 | 6.045 | 6.077 | 99,432 | +0.05(+0.81%) |
Jun 22, 2004 | 6.008 | 6.036 | 5.947 | 6.028 | 99,432 | +0.02(+0.37%) |
Jun 21, 2004 | 5.998 | 6.018 | 5.967 | 6.006 | 83,964 | +0.01(+0.14%) |
Jun 18, 2004 | 5.896 | 5.998 | 5.894 | 5.998 | 277,919 | +0.11(+1.90%) |
Jun 17, 2004 | 5.749 | 5.894 | 5.735 | 5.886 | 162,283 | +0.15(+2.55%) |
Jun 16, 2004 | 5.733 | 5.741 | 5.674 | 5.739 | 294,859 | +0.02(+0.28%) |
Jun 15, 2004 | 5.723 | 5.747 | 5.692 | 5.723 | 608,132 | +0.01(+0.18%) |
Jun 14, 2004 | 5.763 | 5.766 | 5.651 | 5.713 | 158,355 | -0.09(-1.51%) |
Jun 10, 2004 | 5.804 | 5.814 | 5.774 | 5.800 | 128,893 | +0.00(+0.00%) |
Jun 09, 2004 | 5.896 | 5.896 | 5.782 | 5.800 | 444,621 | -0.10(-1.69%) |
Jun 08, 2004 | 5.937 | 5.941 | 5.875 | 5.900 | 208,930 | -0.05(-0.79%) |
Jun 07, 2004 | 5.957 | 5.987 | 5.898 | 5.947 | 146,815 | +0.02(+0.34%) |
Jun 04, 2004 | 5.906 | 5.926 | 5.818 | 5.926 | 363,602 | -0.06(-1.02%) |
Jun 03, 2004 | 6.110 | 6.120 | 5.967 | 5.987 | 109,007 | -0.13(-2.10%) |
Jun 02, 2004 | 6.334 | 6.334 | 6.028 | 6.116 | 297,069 | -0.20(-3.13%) |
Jun 01, 2004 | 6.342 | 6.354 | 6.277 | 6.313 | 73,899 | -0.05(-0.77%) |
May 28, 2004 | 6.360 | 6.368 | 6.324 | 6.362 | 95,013 | +0.00(+0.03%) |
May 27, 2004 | 6.364 | 6.374 | 6.313 | 6.360 | 83,473 | +0.00(+0.06%) |
May 26, 2004 | 6.374 | 6.385 | 6.356 | 6.356 | 70,461 | -0.03(-0.51%) |
May 25, 2004 | 6.387 | 6.460 | 6.374 | 6.389 | 304,679 | +0.00(+0.06%) |
May 24, 2004 | 6.354 | 6.425 | 6.354 | 6.385 | 226,607 | +0.03(+0.55%) |
May 21, 2004 | 6.364 | 6.374 | 6.344 | 6.350 | 142,887 | -0.00(-0.06%) |
May 20, 2004 | 6.324 | 6.415 | 6.313 | 6.354 | 430,136 | +0.04(+0.65%) |
May 19, 2004 | 6.277 | 6.313 | 6.232 | 6.313 | 64,569 | +0.03(+0.55%) |
May 18, 2004 | 6.212 | 6.283 | 6.181 | 6.279 | 380,297 | +0.06(+0.98%) |
May 17, 2004 | 6.089 | 6.293 | 6.069 | 6.218 | 133,558 | +0.11(+1.77%) |
May 14, 2004 | 6.100 | 6.110 | 6.045 | 6.110 | 51,311 | +0.00(+0.03%) |
May 13, 2004 | 6.110 | 6.120 | 6.089 | 6.108 | 51,557 | -0.01(-0.20%) |
May 12, 2004 | 6.122 | 6.128 | 6.079 | 6.120 | 66,288 | +0.01(+0.10%) |
May 11, 2004 | 6.079 | 6.120 | 6.069 | 6.114 | 32,653 | +0.03(+0.43%) |
May 10, 2004 | 6.110 | 6.120 | 6.028 | 6.087 | 96,731 | -0.04(-0.66%) |
May 07, 2004 | 6.110 | 6.171 | 6.110 | 6.128 | 49,347 | +0.03(+0.50%) |
May 06, 2004 | 6.120 | 6.120 | 6.089 | 6.097 | 155,654 | -0.03(-0.53%) |
May 05, 2004 | 6.100 | 6.150 | 6.089 | 6.130 | 102,378 | +0.00(+0.07%) |
May 04, 2004 | 6.130 | 6.150 | 6.085 | 6.126 | 142,887 | -0.00(-0.07%) |