Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.962 | 5.193 | 4.859 | 5.124 | 154,420 | +0.08(+1.53%) |
Jul 29, 2004 | 5.133 | 5.201 | 4.919 | 5.047 | 82,412 | -0.04(-0.84%) |
Jul 28, 2004 | 4.748 | 5.193 | 4.722 | 5.090 | 236,248 | +0.29(+6.06%) |
Jul 27, 2004 | 4.611 | 4.936 | 4.602 | 4.799 | 364,133 | +0.26(+5.65%) |
Jul 26, 2004 | 4.816 | 4.936 | 4.491 | 4.542 | 360,041 | -0.33(-6.84%) |
Jul 23, 2004 | 5.039 | 5.039 | 4.782 | 4.876 | 169,967 | -0.25(-4.84%) |
Jul 22, 2004 | 4.962 | 5.176 | 4.962 | 5.124 | 224,090 | +0.23(+4.72%) |
Jul 21, 2004 | 5.278 | 5.338 | 4.893 | 4.893 | 143,899 | -0.30(-5.77%) |
Jul 20, 2004 | 5.133 | 5.261 | 4.996 | 5.193 | 144,484 | +0.09(+1.85%) |
Jul 19, 2004 | 4.876 | 5.099 | 4.876 | 5.099 | 109,649 | +0.18(+3.65%) |
Jul 16, 2004 | 5.210 | 5.261 | 4.833 | 4.919 | 494,706 | -0.32(-6.05%) |
Jul 15, 2004 | 5.347 | 5.398 | 5.201 | 5.235 | 100,648 | -0.08(-1.45%) |
Jul 14, 2004 | 5.321 | 5.509 | 5.304 | 5.312 | 131,976 | -0.09(-1.58%) |
Jul 13, 2004 | 5.492 | 5.526 | 5.398 | 5.398 | 110,934 | -0.09(-1.56%) |
Jul 12, 2004 | 5.347 | 5.552 | 5.347 | 5.483 | 131,625 | +0.15(+2.72%) |
Jul 09, 2004 | 5.304 | 5.406 | 5.081 | 5.338 | 244,430 | -0.01(-0.16%) |
Jul 08, 2004 | 5.817 | 5.826 | 5.278 | 5.347 | 173,240 | -0.56(-9.42%) |
Jul 07, 2004 | 5.903 | 5.988 | 5.740 | 5.903 | 171,721 | +0.01(+0.15%) |
Jul 06, 2004 | 5.783 | 5.945 | 5.689 | 5.894 | 353,963 | +0.16(+2.84%) |
Jul 02, 2004 | 5.732 | 5.774 | 5.646 | 5.732 | 308,724 | +0.28(+5.18%) |
Jul 01, 2004 | 5.424 | 5.543 | 5.415 | 5.449 | 300,073 | -0.02(-0.31%) |
Jun 30, 2004 | 5.535 | 5.595 | 5.432 | 5.466 | 398,617 | -0.17(-3.03%) |
Jun 29, 2004 | 5.774 | 5.817 | 5.603 | 5.637 | 489,095 | -0.14(-2.37%) |
Jun 28, 2004 | 5.603 | 5.886 | 5.603 | 5.774 | 882,686 | +0.47(+8.87%) |
Jun 25, 2004 | 6.091 | 6.219 | 5.304 | 5.304 | 2,766,710 | -0.75(-12.43%) |
Jun 24, 2004 | 6.262 | 6.279 | 5.980 | 6.057 | 345,780 | -0.12(-1.94%) |
Jun 23, 2004 | 6.236 | 6.245 | 6.082 | 6.176 | 238,118 | -0.06(-0.96%) |
Jun 22, 2004 | 6.245 | 6.442 | 6.202 | 6.236 | 121,923 | -0.03(-0.55%) |
Jun 21, 2004 | 6.476 | 6.501 | 6.176 | 6.270 | 94,920 | -0.21(-3.17%) |
Jun 18, 2004 | 6.519 | 6.578 | 6.416 | 6.476 | 161,317 | -0.04(-0.66%) |
Jun 17, 2004 | 6.501 | 6.536 | 6.305 | 6.519 | 94,686 | +0.02(+0.26%) |
Jun 16, 2004 | 6.373 | 6.536 | 6.339 | 6.501 | 128,703 | +0.09(+1.33%) |
Jun 15, 2004 | 6.476 | 6.501 | 6.270 | 6.416 | 149,160 | -0.08(-1.19%) |
Jun 14, 2004 | 6.519 | 6.544 | 6.450 | 6.493 | 137,470 | -0.03(-0.39%) |
Jun 10, 2004 | 6.544 | 6.544 | 6.424 | 6.519 | 55,409 | +0.02(+0.26%) |
Jun 09, 2004 | 6.587 | 6.613 | 6.424 | 6.501 | 195,217 | -0.02(-0.26%) |
Jun 08, 2004 | 6.587 | 6.596 | 6.424 | 6.519 | 237,066 | -0.12(-1.80%) |
Jun 07, 2004 | 6.176 | 6.758 | 6.074 | 6.638 | 468,054 | +0.44(+7.03%) |
Jun 04, 2004 | 6.176 | 6.236 | 6.074 | 6.202 | 55,175 | +0.00(+0.00%) |
Jun 03, 2004 | 6.202 | 6.245 | 6.159 | 6.202 | 182,592 | +0.03(+0.55%) |
Jun 02, 2004 | 6.031 | 6.202 | 5.971 | 6.168 | 181,774 | +0.14(+2.27%) |
Jun 01, 2004 | 6.031 | 6.031 | 5.911 | 6.031 | 103,804 | +0.00(+0.00%) |
May 28, 2004 | 5.971 | 6.031 | 5.971 | 6.031 | 73,177 | +0.06(+1.00%) |
May 27, 2004 | 5.980 | 5.988 | 5.911 | 5.971 | 47,576 | -0.01(-0.14%) |
May 26, 2004 | 5.988 | 5.988 | 5.903 | 5.980 | 43,719 | +0.00(+0.00%) |
May 25, 2004 | 5.945 | 6.005 | 5.877 | 5.980 | 120,286 | -0.01(-0.14%) |
May 24, 2004 | 5.980 | 5.988 | 5.911 | 5.988 | 92,114 | +0.01(+0.14%) |
May 21, 2004 | 5.971 | 5.988 | 5.911 | 5.980 | 32,497 | -0.01(-0.14%) |
May 20, 2004 | 5.877 | 5.988 | 5.860 | 5.988 | 73,878 | +0.09(+1.60%) |
May 19, 2004 | 5.826 | 5.928 | 5.774 | 5.894 | 41,264 | +0.08(+1.32%) |
May 18, 2004 | 5.800 | 5.860 | 5.774 | 5.817 | 55,175 | +0.02(+0.30%) |
May 17, 2004 | 5.988 | 5.988 | 5.732 | 5.800 | 63,474 | -0.27(-4.37%) |
May 14, 2004 | 5.868 | 6.065 | 5.868 | 6.065 | 46,758 | +0.20(+3.35%) |
May 13, 2004 | 5.945 | 5.971 | 5.783 | 5.868 | 52,019 | -0.08(-1.29%) |
May 12, 2004 | 5.945 | 5.980 | 5.774 | 5.945 | 95,153 | -0.04(-0.71%) |
May 11, 2004 | 5.988 | 6.031 | 5.963 | 5.988 | 73,177 | +0.00(+0.00%) |
May 10, 2004 | 6.159 | 6.159 | 5.791 | 5.988 | 135,950 | -0.21(-3.31%) |
May 07, 2004 | 6.262 | 6.305 | 6.108 | 6.194 | 45,472 | -0.05(-0.82%) |
May 06, 2004 | 6.305 | 6.322 | 6.228 | 6.245 | 116,546 | -0.04(-0.68%) |
May 05, 2004 | 6.159 | 6.373 | 6.159 | 6.288 | 153,602 | +0.13(+2.08%) |
May 04, 2004 | 6.082 | 6.356 | 6.074 | 6.159 | 276,226 | +0.18(+3.00%) |