Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.233 | 6.246 | 6.190 | 6.246 | 332,458 | +0.04(+0.69%) |
Jul 29, 2004 | 6.177 | 6.213 | 6.137 | 6.203 | 447,318 | +0.03(+0.48%) |
Jul 28, 2004 | 6.094 | 6.180 | 5.995 | 6.174 | 624,003 | +0.08(+1.30%) |
Jul 27, 2004 | 5.939 | 6.114 | 5.890 | 6.094 | 711,284 | +0.15(+2.55%) |
Jul 26, 2004 | 5.976 | 6.025 | 5.913 | 5.943 | 390,342 | -0.05(-0.83%) |
Jul 23, 2004 | 6.131 | 6.141 | 5.976 | 5.992 | 419,739 | -0.16(-2.63%) |
Jul 22, 2004 | 6.104 | 6.180 | 6.022 | 6.154 | 499,445 | +0.04(+0.70%) |
Jul 21, 2004 | 6.200 | 6.200 | 6.104 | 6.111 | 407,920 | -0.07(-1.17%) |
Jul 20, 2004 | 6.200 | 6.200 | 6.137 | 6.184 | 381,857 | +0.00(+0.00%) |
Jul 19, 2004 | 6.197 | 6.217 | 6.131 | 6.184 | 373,068 | +0.01(+0.21%) |
Jul 16, 2004 | 6.193 | 6.220 | 6.151 | 6.170 | 414,284 | -0.01(-0.16%) |
Jul 15, 2004 | 6.180 | 6.220 | 6.170 | 6.180 | 313,971 | -0.04(-0.64%) |
Jul 14, 2004 | 6.197 | 6.240 | 6.174 | 6.220 | 433,074 | -0.01(-0.21%) |
Jul 13, 2004 | 6.220 | 6.250 | 6.157 | 6.233 | 357,006 | +0.01(+0.21%) |
Jul 12, 2004 | 6.197 | 6.233 | 6.137 | 6.220 | 328,518 | -0.03(-0.53%) |
Jul 09, 2004 | 6.236 | 6.292 | 6.180 | 6.253 | 280,028 | -0.03(-0.42%) |
Jul 08, 2004 | 6.269 | 6.286 | 6.137 | 6.279 | 509,143 | +0.00(+0.00%) |
Jul 07, 2004 | 6.134 | 6.292 | 6.061 | 6.279 | 480,352 | +0.15(+2.48%) |
Jul 06, 2004 | 6.151 | 6.151 | 6.061 | 6.127 | 347,005 | +0.02(+0.27%) |
Jul 02, 2004 | 6.088 | 6.147 | 6.055 | 6.111 | 461,259 | +0.02(+0.38%) |
Jul 01, 2004 | 6.071 | 6.088 | 6.009 | 6.088 | 346,399 | +0.00(+0.05%) |
Jun 30, 2004 | 6.048 | 6.085 | 5.976 | 6.085 | 454,591 | +0.06(+1.04%) |
Jun 29, 2004 | 5.939 | 6.048 | 5.939 | 6.022 | 412,163 | +0.08(+1.39%) |
Jun 28, 2004 | 6.078 | 6.104 | 5.906 | 5.939 | 635,822 | -0.16(-2.54%) |
Jun 25, 2004 | 6.114 | 6.114 | 6.038 | 6.094 | 417,315 | +0.02(+0.33%) |
Jun 24, 2004 | 6.048 | 6.121 | 6.048 | 6.075 | 435,802 | -0.06(-1.02%) |
Jun 23, 2004 | 6.121 | 6.184 | 6.058 | 6.137 | 498,838 | +0.04(+0.59%) |
Jun 22, 2004 | 6.104 | 6.151 | 6.071 | 6.101 | 383,675 | -0.02(-0.32%) |
Jun 21, 2004 | 6.184 | 6.203 | 6.088 | 6.121 | 349,126 | -0.08(-1.33%) |
Jun 18, 2004 | 6.108 | 6.203 | 6.108 | 6.203 | 353,066 | +0.05(+0.80%) |
Jun 17, 2004 | 6.088 | 6.154 | 6.052 | 6.154 | 363,067 | +0.04(+0.65%) |
Jun 16, 2004 | 6.111 | 6.187 | 6.085 | 6.114 | 414,587 | -0.02(-0.27%) |
Jun 15, 2004 | 6.170 | 6.266 | 6.111 | 6.131 | 514,901 | -0.06(-0.91%) |
Jun 14, 2004 | 6.193 | 6.243 | 6.108 | 6.187 | 363,673 | -0.05(-0.79%) |
Jun 10, 2004 | 6.230 | 6.263 | 6.180 | 6.236 | 320,335 | +0.03(+0.53%) |
Jun 09, 2004 | 6.269 | 6.302 | 6.203 | 6.203 | 291,241 | -0.07(-1.05%) |
Jun 08, 2004 | 6.345 | 6.368 | 6.217 | 6.269 | 453,076 | -0.06(-0.94%) |
Jun 07, 2004 | 6.345 | 6.378 | 6.306 | 6.329 | 430,347 | -0.05(-0.72%) |
Jun 04, 2004 | 6.246 | 6.418 | 6.243 | 6.375 | 442,772 | +0.14(+2.22%) |
Jun 03, 2004 | 6.269 | 6.296 | 6.160 | 6.236 | 420,649 | -0.03(-0.47%) |
Jun 02, 2004 | 6.253 | 6.266 | 6.220 | 6.266 | 422,164 | +0.01(+0.21%) |
Jun 01, 2004 | 6.111 | 6.253 | 6.108 | 6.253 | 290,332 | +0.11(+1.77%) |
May 28, 2004 | 6.197 | 6.217 | 6.088 | 6.144 | 451,561 | -0.09(-1.38%) |
May 27, 2004 | 6.121 | 6.230 | 6.071 | 6.230 | 414,587 | +0.11(+1.83%) |
May 26, 2004 | 6.048 | 6.121 | 6.048 | 6.118 | 386,706 | +0.06(+1.04%) |
May 25, 2004 | 5.953 | 6.078 | 5.913 | 6.055 | 583,393 | +0.07(+1.10%) |
May 24, 2004 | 6.154 | 6.236 | 5.972 | 5.989 | 665,219 | -0.21(-3.46%) |
May 21, 2004 | 5.906 | 6.203 | 5.890 | 6.203 | 633,701 | +0.26(+4.44%) |
May 20, 2004 | 5.966 | 6.038 | 5.880 | 5.939 | 620,063 | -0.08(-1.26%) |
May 19, 2004 | 6.151 | 6.200 | 5.949 | 6.015 | 583,696 | -0.12(-1.94%) |
May 18, 2004 | 5.939 | 6.170 | 5.857 | 6.134 | 551,874 | +0.17(+2.82%) |
May 17, 2004 | 5.939 | 5.972 | 5.781 | 5.966 | 648,248 | +0.01(+0.17%) |
May 14, 2004 | 5.890 | 5.989 | 5.873 | 5.956 | 571,270 | +0.04(+0.73%) |
May 13, 2004 | 5.794 | 5.972 | 5.794 | 5.913 | 587,029 | +0.09(+1.47%) |
May 12, 2004 | 5.939 | 5.939 | 5.702 | 5.827 | 796,445 | -0.11(-1.89%) |
May 11, 2004 | 5.642 | 5.953 | 5.633 | 5.939 | 1,149,208 | +0.35(+6.32%) |
May 10, 2004 | 5.939 | 5.972 | 5.378 | 5.586 | 1,807,457 | -0.49(-7.99%) |
May 07, 2004 | 6.180 | 6.184 | 5.946 | 6.071 | 791,899 | -0.12(-1.87%) |
May 06, 2004 | 6.306 | 6.345 | 6.187 | 6.187 | 488,231 | -0.16(-2.50%) |
May 05, 2004 | 6.434 | 6.451 | 6.286 | 6.345 | 373,068 | -0.06(-0.88%) |
May 04, 2004 | 6.203 | 6.484 | 6.190 | 6.401 | 798,263 | +0.15(+2.43%) |