Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.263 | 6.295 | 6.179 | 6.276 | 1,257,322 | +0.01(+0.21%) |
Jul 29, 2004 | 5.771 | 6.394 | 5.771 | 6.263 | 3,915,823 | +0.54(+9.48%) |
Jul 28, 2004 | 5.721 | 5.760 | 5.640 | 5.721 | 1,116,517 | +0.00(+0.00%) |
Jul 27, 2004 | 5.624 | 5.765 | 5.624 | 5.721 | 995,936 | +0.08(+1.49%) |
Jul 26, 2004 | 5.674 | 5.752 | 5.603 | 5.637 | 1,330,968 | -0.05(-0.88%) |
Jul 23, 2004 | 5.647 | 5.729 | 5.558 | 5.687 | 1,172,991 | +0.04(+0.65%) |
Jul 22, 2004 | 5.739 | 5.747 | 5.608 | 5.650 | 971,896 | -0.12(-2.13%) |
Jul 21, 2004 | 5.883 | 5.970 | 5.773 | 5.773 | 1,010,818 | -0.12(-2.00%) |
Jul 20, 2004 | 5.881 | 5.896 | 5.810 | 5.891 | 1,294,717 | +0.01(+0.18%) |
Jul 19, 2004 | 5.923 | 5.933 | 5.820 | 5.881 | 561,311 | -0.04(-0.62%) |
Jul 16, 2004 | 6.014 | 6.022 | 5.891 | 5.917 | 845,210 | -0.08(-1.40%) |
Jul 15, 2004 | 6.030 | 6.062 | 5.978 | 6.001 | 842,157 | -0.03(-0.43%) |
Jul 14, 2004 | 6.080 | 6.117 | 6.017 | 6.027 | 929,159 | -0.09(-1.50%) |
Jul 13, 2004 | 6.085 | 6.145 | 6.080 | 6.119 | 969,988 | +0.03(+0.43%) |
Jul 12, 2004 | 6.106 | 6.138 | 6.054 | 6.093 | 1,140,557 | -0.01(-0.09%) |
Jul 09, 2004 | 6.103 | 6.124 | 6.017 | 6.098 | 1,464,522 | -0.01(-0.09%) |
Jul 08, 2004 | 6.358 | 6.358 | 6.085 | 6.103 | 1,031,423 | -0.26(-4.12%) |
Jul 07, 2004 | 6.295 | 6.407 | 6.295 | 6.366 | 1,219,926 | +0.06(+1.00%) |
Jul 06, 2004 | 6.447 | 6.455 | 6.287 | 6.303 | 1,322,573 | -0.13(-2.08%) |
Jul 02, 2004 | 6.515 | 6.515 | 6.413 | 6.436 | 545,666 | -0.08(-1.17%) |
Jul 01, 2004 | 6.536 | 6.643 | 6.499 | 6.512 | 1,763,303 | -0.02(-0.36%) |
Jun 30, 2004 | 6.512 | 6.575 | 6.431 | 6.536 | 2,393,681 | +0.05(+0.77%) |
Jun 29, 2004 | 6.232 | 6.489 | 6.182 | 6.486 | 2,130,006 | +0.31(+4.96%) |
Jun 28, 2004 | 6.193 | 6.290 | 6.166 | 6.179 | 1,144,754 | +0.00(+0.00%) |
Jun 25, 2004 | 6.159 | 6.224 | 6.109 | 6.179 | 1,498,865 | +0.03(+0.51%) |
Jun 24, 2004 | 6.159 | 6.235 | 6.135 | 6.148 | 1,177,189 | +0.00(+0.04%) |
Jun 23, 2004 | 6.119 | 6.182 | 6.083 | 6.145 | 1,040,963 | +0.02(+0.26%) |
Jun 22, 2004 | 6.033 | 6.135 | 6.033 | 6.130 | 1,017,686 | +0.08(+1.26%) |
Jun 21, 2004 | 6.067 | 6.067 | 6.004 | 6.054 | 1,285,941 | -0.01(-0.22%) |
Jun 18, 2004 | 6.106 | 6.193 | 6.067 | 6.067 | 1,544,273 | -0.04(-0.64%) |
Jun 17, 2004 | 6.054 | 6.132 | 5.983 | 6.106 | 1,039,818 | +0.06(+0.95%) |
Jun 16, 2004 | 6.069 | 6.138 | 6.004 | 6.048 | 1,576,327 | -0.02(-0.35%) |
Jun 15, 2004 | 6.027 | 6.179 | 6.004 | 6.069 | 2,384,142 | +0.05(+0.87%) |
Jun 14, 2004 | 6.077 | 6.077 | 6.004 | 6.017 | 1,241,295 | -0.10(-1.63%) |
Jun 10, 2004 | 6.093 | 6.195 | 6.090 | 6.117 | 1,362,258 | +0.03(+0.43%) |
Jun 09, 2004 | 6.195 | 6.227 | 6.056 | 6.090 | 1,080,266 | -0.10(-1.69%) |
Jun 08, 2004 | 6.177 | 6.195 | 6.111 | 6.195 | 1,023,792 | +0.01(+0.08%) |
Jun 07, 2004 | 6.041 | 6.193 | 6.012 | 6.190 | 2,196,021 | +0.27(+4.51%) |
Jun 04, 2004 | 5.894 | 6.014 | 5.886 | 5.923 | 1,435,522 | +0.06(+1.03%) |
Jun 03, 2004 | 5.739 | 5.896 | 5.700 | 5.862 | 1,859,463 | +0.12(+2.01%) |
Jun 02, 2004 | 5.726 | 5.800 | 5.687 | 5.747 | 1,667,907 | +0.07(+1.25%) |
Jun 01, 2004 | 5.495 | 5.684 | 5.482 | 5.676 | 1,435,903 | +0.19(+3.39%) |
May 28, 2004 | 5.464 | 5.535 | 5.422 | 5.490 | 858,565 | +0.01(+0.14%) |
May 27, 2004 | 5.370 | 5.511 | 5.346 | 5.482 | 1,757,961 | +0.12(+2.25%) |
May 26, 2004 | 5.404 | 5.435 | 5.323 | 5.362 | 884,132 | -0.12(-2.11%) |
May 25, 2004 | 5.254 | 5.477 | 5.239 | 5.477 | 720,432 | +0.22(+4.14%) |
May 24, 2004 | 5.202 | 5.291 | 5.163 | 5.260 | 605,193 | +0.07(+1.36%) |
May 21, 2004 | 5.205 | 5.268 | 5.150 | 5.189 | 673,497 | -0.02(-0.30%) |
May 20, 2004 | 5.181 | 5.220 | 5.134 | 5.205 | 705,168 | +0.02(+0.30%) |
May 19, 2004 | 5.333 | 5.409 | 5.186 | 5.189 | 883,368 | -0.11(-2.03%) |
May 18, 2004 | 5.241 | 5.307 | 5.168 | 5.296 | 1,466,812 | +0.09(+1.81%) |
May 17, 2004 | 5.312 | 5.312 | 5.102 | 5.202 | 1,152,767 | -0.14(-2.65%) |
May 14, 2004 | 5.380 | 5.464 | 5.296 | 5.343 | 1,219,926 | -0.04(-0.68%) |
May 13, 2004 | 5.406 | 5.451 | 5.320 | 5.380 | 898,250 | -0.03(-0.48%) |
May 12, 2004 | 5.338 | 5.414 | 5.226 | 5.406 | 1,655,315 | +0.02(+0.39%) |
May 11, 2004 | 5.325 | 5.391 | 5.286 | 5.385 | 915,040 | +0.10(+1.83%) |
May 10, 2004 | 5.346 | 5.385 | 5.163 | 5.288 | 905,500 | -0.10(-1.94%) |
May 07, 2004 | 5.532 | 5.595 | 5.383 | 5.393 | 952,054 | -0.14(-2.51%) |
May 06, 2004 | 5.619 | 5.619 | 5.459 | 5.532 | 1,154,675 | -0.11(-2.00%) |
May 05, 2004 | 5.687 | 5.758 | 5.627 | 5.645 | 1,939,214 | -0.02(-0.28%) |
May 04, 2004 | 5.621 | 5.742 | 5.582 | 5.661 | 891,000 | +0.03(+0.47%) |