Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.157 | 6.219 | 6.141 | 6.190 | 5,506,284 | +0.05(+0.86%) |
Jul 29, 2004 | 6.106 | 6.186 | 6.028 | 6.137 | 5,715,302 | +0.05(+0.90%) |
Jul 28, 2004 | 6.057 | 6.141 | 6.050 | 6.083 | 7,508,755 | +0.06(+1.00%) |
Jul 27, 2004 | 5.872 | 6.102 | 5.855 | 6.022 | 7,441,049 | +0.15(+2.59%) |
Jul 26, 2004 | 5.966 | 6.014 | 5.810 | 5.870 | 5,969,201 | -0.09(-1.44%) |
Jul 23, 2004 | 6.014 | 6.059 | 5.954 | 5.956 | 7,367,956 | -0.10(-1.58%) |
Jul 22, 2004 | 6.026 | 6.085 | 5.991 | 6.052 | 7,504,139 | +0.02(+0.29%) |
Jul 21, 2004 | 6.157 | 6.239 | 6.030 | 6.034 | 8,143,504 | -0.09(-1.53%) |
Jul 20, 2004 | 6.050 | 6.128 | 6.009 | 6.128 | 6,059,733 | +0.03(+0.54%) |
Jul 19, 2004 | 6.174 | 6.180 | 6.067 | 6.094 | 9,778,206 | -0.05(-0.76%) |
Jul 16, 2004 | 6.131 | 6.207 | 6.087 | 6.141 | 11,072,324 | +0.09(+1.45%) |
Jul 15, 2004 | 5.935 | 6.116 | 5.898 | 6.053 | 11,594,998 | +0.11(+1.77%) |
Jul 14, 2004 | 5.771 | 5.981 | 5.765 | 5.948 | 12,801,918 | +0.17(+2.94%) |
Jul 13, 2004 | 5.658 | 5.825 | 5.658 | 5.779 | 6,412,884 | +0.01(+0.20%) |
Jul 12, 2004 | 5.816 | 5.833 | 5.736 | 5.767 | 5,130,564 | -0.05(-0.84%) |
Jul 09, 2004 | 5.849 | 5.878 | 5.773 | 5.816 | 8,944,441 | -0.05(-0.80%) |
Jul 08, 2004 | 5.907 | 5.935 | 5.818 | 5.862 | 7,386,165 | -0.04(-0.76%) |
Jul 07, 2004 | 5.839 | 5.907 | 5.779 | 5.907 | 5,872,001 | +0.07(+1.20%) |
Jul 06, 2004 | 5.892 | 5.935 | 5.794 | 5.837 | 5,014,642 | -0.05(-0.93%) |
Jul 02, 2004 | 5.884 | 5.940 | 5.829 | 5.892 | 4,701,499 | -0.01(-0.17%) |
Jul 01, 2004 | 5.866 | 5.917 | 5.829 | 5.901 | 7,412,581 | +0.00(+0.03%) |
Jun 30, 2004 | 5.818 | 5.907 | 5.790 | 5.899 | 9,409,667 | +0.07(+1.27%) |
Jun 29, 2004 | 5.800 | 5.944 | 5.800 | 5.825 | 13,169,174 | -0.12(-2.00%) |
Jun 28, 2004 | 6.026 | 6.040 | 5.886 | 5.944 | 8,975,986 | -0.11(-1.80%) |
Jun 25, 2004 | 5.950 | 6.110 | 5.946 | 6.053 | 10,832,273 | +0.11(+1.77%) |
Jun 24, 2004 | 5.972 | 5.995 | 5.913 | 5.948 | 7,107,132 | -0.02(-0.36%) |
Jun 23, 2004 | 5.859 | 5.983 | 5.849 | 5.970 | 8,093,237 | +0.11(+1.90%) |
Jun 22, 2004 | 5.800 | 5.859 | 5.790 | 5.859 | 6,201,301 | +0.05(+0.81%) |
Jun 21, 2004 | 5.841 | 5.872 | 5.775 | 5.812 | 7,043,529 | -0.04(-0.73%) |
Jun 18, 2004 | 5.907 | 5.925 | 5.771 | 5.855 | 11,079,248 | -0.03(-0.56%) |
Jun 17, 2004 | 5.898 | 5.917 | 5.829 | 5.888 | 9,316,571 | -0.03(-0.49%) |
Jun 16, 2004 | 5.786 | 5.936 | 5.775 | 5.917 | 13,461,543 | +0.19(+3.30%) |
Jun 15, 2004 | 5.712 | 5.786 | 5.693 | 5.728 | 7,664,942 | +0.05(+0.86%) |
Jun 14, 2004 | 5.634 | 5.703 | 5.625 | 5.679 | 7,609,033 | -0.01(-0.21%) |
Jun 10, 2004 | 5.693 | 5.792 | 5.654 | 5.691 | 12,807,816 | +0.05(+0.83%) |
Jun 09, 2004 | 5.706 | 5.706 | 5.619 | 5.644 | 8,866,220 | -0.06(-1.09%) |
Jun 08, 2004 | 5.761 | 5.812 | 5.644 | 5.706 | 9,194,237 | -0.03(-0.44%) |
Jun 07, 2004 | 5.630 | 5.769 | 5.613 | 5.732 | 12,579,563 | +0.11(+1.91%) |
Jun 04, 2004 | 5.615 | 5.654 | 5.547 | 5.625 | 5,070,551 | +0.05(+0.98%) |
Jun 03, 2004 | 5.619 | 5.708 | 5.556 | 5.570 | 5,898,930 | -0.05(-0.87%) |
Jun 02, 2004 | 5.712 | 5.722 | 5.560 | 5.619 | 7,040,965 | -0.07(-1.30%) |
Jun 01, 2004 | 5.722 | 5.775 | 5.628 | 5.693 | 8,090,159 | +0.03(+0.55%) |
May 28, 2004 | 5.595 | 5.703 | 5.576 | 5.662 | 11,546,013 | +0.09(+1.54%) |
May 27, 2004 | 5.761 | 5.761 | 5.552 | 5.576 | 11,528,317 | -0.16(-2.72%) |
May 26, 2004 | 5.781 | 5.818 | 5.693 | 5.732 | 10,346,787 | -0.04(-0.74%) |
May 25, 2004 | 5.664 | 5.781 | 5.654 | 5.775 | 6,866,826 | +0.12(+2.14%) |
May 24, 2004 | 5.556 | 5.710 | 5.535 | 5.654 | 10,265,488 | +0.11(+1.90%) |
May 21, 2004 | 5.527 | 5.566 | 5.508 | 5.549 | 7,227,414 | +0.02(+0.42%) |
May 20, 2004 | 5.625 | 5.632 | 5.498 | 5.525 | 7,128,675 | -0.05(-0.94%) |
May 19, 2004 | 5.634 | 5.673 | 5.558 | 5.578 | 6,738,081 | -0.05(-0.93%) |
May 18, 2004 | 5.636 | 5.648 | 5.547 | 5.630 | 9,021,124 | -0.01(-0.14%) |
May 17, 2004 | 5.654 | 5.726 | 5.615 | 5.638 | 5,180,831 | -0.04(-0.79%) |
May 14, 2004 | 5.693 | 5.769 | 5.630 | 5.683 | 6,091,535 | -0.04(-0.65%) |
May 13, 2004 | 5.648 | 5.742 | 5.632 | 5.720 | 5,706,839 | +0.07(+1.31%) |
May 12, 2004 | 5.625 | 5.747 | 5.599 | 5.646 | 10,293,442 | +0.01(+0.21%) |
May 11, 2004 | 5.652 | 5.656 | 5.588 | 5.634 | 14,790,797 | +0.19(+3.44%) |
May 10, 2004 | 5.527 | 5.527 | 5.332 | 5.447 | 11,151,828 | -0.05(-0.99%) |
May 07, 2004 | 5.664 | 5.718 | 5.502 | 5.502 | 6,775,524 | -0.20(-3.49%) |
May 06, 2004 | 5.790 | 5.839 | 5.662 | 5.701 | 8,530,765 | -0.10(-1.68%) |
May 05, 2004 | 5.751 | 5.821 | 5.646 | 5.798 | 17,948,382 | -0.06(-1.03%) |
May 04, 2004 | 5.938 | 5.987 | 5.812 | 5.859 | 8,777,483 | -0.08(-1.41%) |