Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.605 | 5.686 | 5.525 | 5.612 | 960,023 | +0.01(+0.13%) |
Jul 29, 2004 | 5.619 | 5.667 | 5.583 | 5.605 | 1,530,262 | +0.03(+0.47%) |
Jul 28, 2004 | 5.646 | 5.667 | 5.506 | 5.578 | 1,161,300 | -0.07(-1.27%) |
Jul 27, 2004 | 5.614 | 5.677 | 5.571 | 5.650 | 798,168 | +0.04(+0.73%) |
Jul 26, 2004 | 5.689 | 5.710 | 5.564 | 5.609 | 819,267 | -0.06(-1.06%) |
Jul 23, 2004 | 5.643 | 5.715 | 5.607 | 5.670 | 1,125,764 | +0.03(+0.47%) |
Jul 22, 2004 | 5.715 | 5.739 | 5.569 | 5.643 | 1,363,688 | -0.07(-1.26%) |
Jul 21, 2004 | 5.833 | 5.840 | 5.715 | 5.715 | 1,030,539 | -0.10(-1.73%) |
Jul 20, 2004 | 5.703 | 5.830 | 5.667 | 5.816 | 1,837,869 | +0.09(+1.59%) |
Jul 19, 2004 | 5.761 | 5.763 | 5.703 | 5.725 | 1,683,510 | -0.04(-0.67%) |
Jul 16, 2004 | 5.756 | 5.811 | 5.703 | 5.763 | 1,501,667 | +0.01(+0.13%) |
Jul 15, 2004 | 5.830 | 5.835 | 5.722 | 5.756 | 952,527 | -0.07(-1.28%) |
Jul 14, 2004 | 5.910 | 5.910 | 5.754 | 5.830 | 1,274,015 | -0.08(-1.34%) |
Jul 13, 2004 | 5.999 | 6.032 | 5.523 | 5.910 | 3,460,025 | -0.05(-0.77%) |
Jul 12, 2004 | 5.934 | 6.030 | 5.838 | 5.955 | 1,628,263 | -0.01(-0.20%) |
Jul 09, 2004 | 6.075 | 6.083 | 5.936 | 5.967 | 2,158,525 | -0.08(-1.31%) |
Jul 08, 2004 | 6.075 | 6.109 | 6.008 | 6.047 | 1,247,363 | -0.05(-0.87%) |
Jul 07, 2004 | 6.224 | 6.267 | 6.095 | 6.099 | 1,052,194 | -0.16(-2.57%) |
Jul 06, 2004 | 6.344 | 6.380 | 6.260 | 6.260 | 867,852 | -0.11(-1.73%) |
Jul 02, 2004 | 6.263 | 6.397 | 6.222 | 6.371 | 1,003,054 | +0.06(+1.03%) |
Jul 01, 2004 | 6.328 | 6.388 | 6.301 | 6.306 | 661,855 | -0.05(-0.72%) |
Jun 30, 2004 | 6.354 | 6.373 | 6.303 | 6.352 | 849,528 | -0.02(-0.30%) |
Jun 29, 2004 | 6.308 | 6.371 | 6.308 | 6.371 | 493,059 | +0.04(+0.68%) |
Jun 28, 2004 | 6.354 | 6.402 | 6.294 | 6.328 | 910,328 | -0.03(-0.42%) |
Jun 25, 2004 | 6.241 | 6.354 | 6.217 | 6.354 | 731,816 | +0.08(+1.26%) |
Jun 24, 2004 | 6.279 | 6.344 | 6.224 | 6.275 | 1,106,053 | -0.06(-0.87%) |
Jun 23, 2004 | 6.265 | 6.332 | 6.227 | 6.330 | 522,765 | +0.04(+0.69%) |
Jun 22, 2004 | 6.219 | 6.287 | 6.183 | 6.287 | 692,949 | +0.04(+0.69%) |
Jun 21, 2004 | 6.260 | 6.272 | 6.183 | 6.243 | 498,057 | +0.00(+0.04%) |
Jun 18, 2004 | 6.150 | 6.289 | 6.150 | 6.241 | 676,013 | +0.09(+1.52%) |
Jun 17, 2004 | 6.243 | 6.340 | 6.147 | 6.147 | 883,954 | -0.12(-1.99%) |
Jun 16, 2004 | 6.231 | 6.275 | 6.147 | 6.272 | 677,402 | +0.09(+1.44%) |
Jun 15, 2004 | 6.239 | 6.335 | 6.183 | 6.183 | 1,044,976 | +0.00(+0.00%) |
Jun 14, 2004 | 6.183 | 6.224 | 6.150 | 6.183 | 641,033 | -0.01(-0.19%) |
Jun 10, 2004 | 6.212 | 6.234 | 6.157 | 6.195 | 355,080 | -0.02(-0.27%) |
Jun 09, 2004 | 6.267 | 6.294 | 6.191 | 6.212 | 485,564 | -0.07(-1.15%) |
Jun 08, 2004 | 6.323 | 6.359 | 6.270 | 6.284 | 611,882 | -0.09(-1.36%) |
Jun 07, 2004 | 6.267 | 6.371 | 6.267 | 6.371 | 420,044 | +0.13(+2.08%) |
Jun 04, 2004 | 6.203 | 6.292 | 6.203 | 6.241 | 441,144 | +0.09(+1.44%) |
Jun 03, 2004 | 6.169 | 6.205 | 6.114 | 6.152 | 698,779 | -0.02(-0.27%) |
Jun 02, 2004 | 6.212 | 6.219 | 6.128 | 6.169 | 864,242 | +0.01(+0.20%) |
Jun 01, 2004 | 6.224 | 6.255 | 6.152 | 6.157 | 1,045,531 | -0.04(-0.62%) |
May 28, 2004 | 6.340 | 6.364 | 6.183 | 6.195 | 921,711 | -0.16(-2.53%) |
May 27, 2004 | 6.243 | 6.356 | 6.207 | 6.356 | 543,865 | +0.09(+1.50%) |
May 26, 2004 | 6.263 | 6.279 | 6.133 | 6.263 | 709,328 | -0.03(-0.46%) |
May 25, 2004 | 6.075 | 6.313 | 6.027 | 6.292 | 738,479 | +0.20(+3.27%) |
May 24, 2004 | 6.131 | 6.183 | 6.078 | 6.092 | 807,330 | +0.02(+0.36%) |
May 21, 2004 | 6.258 | 6.258 | 6.061 | 6.071 | 1,014,715 | -0.07(-1.10%) |
May 20, 2004 | 6.027 | 6.140 | 6.015 | 6.138 | 1,089,395 | +0.10(+1.67%) |
May 19, 2004 | 6.037 | 6.097 | 5.972 | 6.037 | 805,386 | +0.05(+0.80%) |
May 18, 2004 | 5.864 | 6.047 | 5.864 | 5.989 | 980,012 | +0.18(+3.19%) |
May 17, 2004 | 5.931 | 5.931 | 5.746 | 5.804 | 833,981 | -0.17(-2.89%) |
May 14, 2004 | 6.003 | 6.047 | 5.874 | 5.977 | 649,639 | -0.00(-0.04%) |
May 13, 2004 | 6.039 | 6.066 | 5.919 | 5.979 | 769,573 | -0.02(-0.40%) |
May 12, 2004 | 5.950 | 6.013 | 5.847 | 6.003 | 865,353 | +0.02(+0.36%) |
May 11, 2004 | 5.878 | 5.984 | 5.814 | 5.982 | 789,006 | +0.13(+2.22%) |
May 10, 2004 | 5.857 | 5.922 | 5.778 | 5.852 | 1,238,479 | -0.06(-1.10%) |
May 07, 2004 | 5.967 | 6.047 | 5.835 | 5.917 | 1,160,745 | -0.14(-2.34%) |
May 06, 2004 | 6.107 | 6.109 | 5.977 | 6.059 | 570,239 | -0.10(-1.64%) |
May 05, 2004 | 6.200 | 6.234 | 6.109 | 6.159 | 557,191 | -0.02(-0.27%) |
May 04, 2004 | 6.131 | 6.236 | 6.099 | 6.176 | 679,623 | +0.06(+0.98%) |