Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.191 | 6.204 | 6.148 | 6.204 | 334,730 | +0.04(+0.69%) |
Jul 29, 2004 | 6.135 | 6.171 | 6.096 | 6.161 | 450,376 | +0.03(+0.48%) |
Jul 28, 2004 | 6.053 | 6.138 | 5.955 | 6.132 | 628,268 | +0.08(+1.30%) |
Jul 27, 2004 | 5.899 | 6.073 | 5.850 | 6.053 | 716,147 | +0.15(+2.55%) |
Jul 26, 2004 | 5.935 | 5.984 | 5.873 | 5.902 | 393,011 | -0.05(-0.83%) |
Jul 23, 2004 | 6.089 | 6.099 | 5.935 | 5.952 | 422,609 | -0.16(-2.63%) |
Jul 22, 2004 | 6.063 | 6.138 | 5.981 | 6.112 | 502,859 | +0.04(+0.70%) |
Jul 21, 2004 | 6.158 | 6.158 | 6.063 | 6.069 | 410,708 | -0.07(-1.17%) |
Jul 20, 2004 | 6.158 | 6.158 | 6.096 | 6.142 | 384,467 | +0.00(+0.00%) |
Jul 19, 2004 | 6.155 | 6.174 | 6.089 | 6.142 | 375,618 | +0.01(+0.21%) |
Jul 16, 2004 | 6.151 | 6.178 | 6.109 | 6.128 | 417,116 | -0.01(-0.16%) |
Jul 15, 2004 | 6.138 | 6.178 | 6.128 | 6.138 | 316,117 | -0.04(-0.64%) |
Jul 14, 2004 | 6.155 | 6.197 | 6.132 | 6.178 | 436,035 | -0.01(-0.21%) |
Jul 13, 2004 | 6.178 | 6.207 | 6.115 | 6.191 | 359,446 | +0.01(+0.21%) |
Jul 12, 2004 | 6.155 | 6.191 | 6.096 | 6.178 | 330,764 | -0.03(-0.53%) |
Jul 09, 2004 | 6.194 | 6.250 | 6.138 | 6.210 | 281,942 | -0.03(-0.42%) |
Jul 08, 2004 | 6.227 | 6.243 | 6.096 | 6.237 | 512,623 | +0.00(+0.00%) |
Jul 07, 2004 | 6.092 | 6.250 | 6.020 | 6.237 | 483,635 | +0.15(+2.48%) |
Jul 06, 2004 | 6.109 | 6.109 | 6.020 | 6.086 | 349,377 | +0.02(+0.27%) |
Jul 02, 2004 | 6.047 | 6.106 | 6.014 | 6.069 | 464,412 | +0.02(+0.38%) |
Jul 01, 2004 | 6.030 | 6.047 | 5.968 | 6.047 | 348,766 | +0.00(+0.05%) |
Jun 30, 2004 | 6.007 | 6.043 | 5.935 | 6.043 | 457,699 | +0.06(+1.04%) |
Jun 29, 2004 | 5.899 | 6.007 | 5.899 | 5.981 | 414,980 | +0.08(+1.39%) |
Jun 28, 2004 | 6.037 | 6.063 | 5.866 | 5.899 | 640,168 | -0.15(-2.54%) |
Jun 25, 2004 | 6.073 | 6.073 | 5.997 | 6.053 | 420,168 | +0.02(+0.33%) |
Jun 24, 2004 | 6.007 | 6.079 | 6.007 | 6.033 | 438,781 | -0.06(-1.02%) |
Jun 23, 2004 | 6.079 | 6.142 | 6.017 | 6.096 | 502,248 | +0.04(+0.59%) |
Jun 22, 2004 | 6.063 | 6.109 | 6.030 | 6.060 | 386,298 | -0.02(-0.32%) |
Jun 21, 2004 | 6.142 | 6.161 | 6.047 | 6.079 | 351,513 | -0.08(-1.33%) |
Jun 18, 2004 | 6.066 | 6.161 | 6.066 | 6.161 | 355,479 | +0.05(+0.80%) |
Jun 17, 2004 | 6.047 | 6.112 | 6.010 | 6.112 | 365,549 | +0.04(+0.65%) |
Jun 16, 2004 | 6.069 | 6.145 | 6.043 | 6.073 | 417,421 | -0.02(-0.27%) |
Jun 15, 2004 | 6.128 | 6.224 | 6.069 | 6.089 | 518,420 | -0.06(-0.91%) |
Jun 14, 2004 | 6.151 | 6.201 | 6.066 | 6.145 | 366,159 | -0.05(-0.79%) |
Jun 10, 2004 | 6.187 | 6.220 | 6.138 | 6.194 | 322,525 | +0.03(+0.53%) |
Jun 09, 2004 | 6.227 | 6.260 | 6.161 | 6.161 | 293,232 | -0.07(-1.05%) |
Jun 08, 2004 | 6.302 | 6.325 | 6.174 | 6.227 | 456,173 | -0.06(-0.94%) |
Jun 07, 2004 | 6.302 | 6.335 | 6.263 | 6.286 | 433,288 | -0.05(-0.72%) |
Jun 04, 2004 | 6.204 | 6.374 | 6.201 | 6.332 | 445,799 | +0.14(+2.22%) |
Jun 03, 2004 | 6.227 | 6.253 | 6.119 | 6.194 | 423,524 | -0.03(-0.47%) |
Jun 02, 2004 | 6.210 | 6.224 | 6.178 | 6.224 | 425,050 | +0.01(+0.21%) |
Jun 01, 2004 | 6.069 | 6.210 | 6.066 | 6.210 | 292,317 | +0.11(+1.77%) |
May 28, 2004 | 6.155 | 6.174 | 6.047 | 6.102 | 454,648 | -0.09(-1.38%) |
May 27, 2004 | 6.079 | 6.187 | 6.030 | 6.187 | 417,421 | +0.11(+1.83%) |
May 26, 2004 | 6.007 | 6.079 | 6.007 | 6.076 | 389,349 | +0.06(+1.04%) |
May 25, 2004 | 5.912 | 6.037 | 5.873 | 6.014 | 587,380 | +0.07(+1.10%) |
May 24, 2004 | 6.112 | 6.194 | 5.932 | 5.948 | 669,766 | -0.21(-3.46%) |
May 21, 2004 | 5.866 | 6.161 | 5.850 | 6.161 | 638,033 | +0.26(+4.44%) |
May 20, 2004 | 5.925 | 5.997 | 5.840 | 5.899 | 624,302 | -0.08(-1.26%) |
May 19, 2004 | 6.109 | 6.158 | 5.909 | 5.974 | 587,686 | -0.12(-1.94%) |
May 18, 2004 | 5.899 | 6.128 | 5.817 | 6.092 | 555,647 | +0.17(+2.82%) |
May 17, 2004 | 5.899 | 5.932 | 5.742 | 5.925 | 652,679 | +0.01(+0.17%) |
May 14, 2004 | 5.850 | 5.948 | 5.834 | 5.915 | 575,175 | +0.04(+0.73%) |
May 13, 2004 | 5.755 | 5.932 | 5.755 | 5.873 | 591,042 | +0.09(+1.47%) |
May 12, 2004 | 5.899 | 5.899 | 5.663 | 5.788 | 801,889 | -0.11(-1.89%) |
May 11, 2004 | 5.604 | 5.912 | 5.594 | 5.899 | 1,157,064 | +0.35(+6.32%) |
May 10, 2004 | 5.899 | 5.932 | 5.342 | 5.548 | 1,819,813 | -0.48(-7.99%) |
May 07, 2004 | 6.138 | 6.142 | 5.906 | 6.030 | 797,312 | -0.11(-1.87%) |
May 06, 2004 | 6.263 | 6.302 | 6.145 | 6.145 | 491,569 | -0.16(-2.50%) |
May 05, 2004 | 6.391 | 6.407 | 6.243 | 6.302 | 375,618 | -0.06(-0.88%) |
May 04, 2004 | 6.161 | 6.440 | 6.148 | 6.358 | 803,720 | +0.15(+2.43%) |