Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.522 | 5.685 | 5.520 | 5.651 | 16,902,038 | -0.12(-2.13%) |
Jul 29, 2004 | 5.795 | 5.840 | 5.765 | 5.774 | 3,989,718 | -0.00(-0.08%) |
Jul 28, 2004 | 5.788 | 5.820 | 5.740 | 5.778 | 3,800,258 | -0.01(-0.18%) |
Jul 27, 2004 | 5.861 | 5.862 | 5.784 | 5.788 | 2,680,748 | -0.03(-0.57%) |
Jul 26, 2004 | 5.817 | 5.891 | 5.816 | 5.821 | 4,666,808 | +0.02(+0.37%) |
Jul 23, 2004 | 5.853 | 5.871 | 5.781 | 5.800 | 3,382,340 | -0.06(-1.01%) |
Jul 22, 2004 | 5.848 | 5.875 | 5.788 | 5.859 | 5,673,814 | +0.01(+0.22%) |
Jul 21, 2004 | 5.904 | 5.904 | 5.779 | 5.846 | 6,300,518 | -0.04(-0.62%) |
Jul 20, 2004 | 5.817 | 6.101 | 5.801 | 5.882 | 5,996,484 | +0.13(+2.32%) |
Jul 19, 2004 | 5.723 | 5.778 | 5.720 | 5.749 | 3,951,067 | +0.03(+0.53%) |
Jul 16, 2004 | 5.674 | 5.719 | 5.637 | 5.719 | 6,153,505 | +0.07(+1.26%) |
Jul 15, 2004 | 5.658 | 5.662 | 5.635 | 5.648 | 6,331,577 | -0.01(-0.18%) |
Jul 14, 2004 | 5.637 | 5.665 | 5.614 | 5.658 | 3,735,033 | +0.02(+0.36%) |
Jul 13, 2004 | 5.668 | 5.669 | 5.624 | 5.637 | 4,002,832 | -0.03(-0.54%) |
Jul 12, 2004 | 5.681 | 5.690 | 5.651 | 5.668 | 2,544,778 | -0.01(-0.13%) |
Jul 09, 2004 | 5.730 | 5.730 | 5.658 | 5.675 | 3,379,579 | -0.03(-0.56%) |
Jul 08, 2004 | 5.737 | 5.749 | 5.704 | 5.707 | 3,502,780 | -0.04(-0.68%) |
Jul 07, 2004 | 5.762 | 5.769 | 5.701 | 5.746 | 3,509,337 | -0.01(-0.25%) |
Jul 06, 2004 | 5.745 | 5.785 | 5.740 | 5.761 | 3,247,750 | +0.02(+0.28%) |
Jul 02, 2004 | 5.687 | 5.745 | 5.684 | 5.745 | 4,080,825 | +0.09(+1.54%) |
Jul 01, 2004 | 5.803 | 5.803 | 5.630 | 5.658 | 7,586,022 | -0.14(-2.45%) |
Jun 30, 2004 | 5.846 | 5.846 | 5.752 | 5.800 | 4,082,896 | -0.04(-0.62%) |
Jun 29, 2004 | 5.872 | 5.882 | 5.836 | 5.836 | 4,886,637 | -0.02(-0.30%) |
Jun 28, 2004 | 5.832 | 5.879 | 5.829 | 5.853 | 2,802,224 | +0.02(+0.42%) |
Jun 25, 2004 | 5.914 | 5.914 | 5.795 | 5.829 | 4,023,193 | -0.07(-1.15%) |
Jun 24, 2004 | 5.903 | 5.933 | 5.891 | 5.897 | 2,577,218 | +0.01(+0.25%) |
Jun 23, 2004 | 5.890 | 5.969 | 5.863 | 5.882 | 2,697,313 | +0.01(+0.22%) |
Jun 22, 2004 | 5.914 | 5.924 | 5.861 | 5.869 | 1,916,693 | -0.03(-0.49%) |
Jun 21, 2004 | 5.890 | 5.949 | 5.874 | 5.898 | 2,690,756 | +0.02(+0.39%) |
Jun 18, 2004 | 5.862 | 5.897 | 5.833 | 5.875 | 2,136,178 | +0.01(+0.22%) |
Jun 17, 2004 | 5.894 | 5.894 | 5.861 | 5.862 | 2,983,402 | -0.03(-0.52%) |
Jun 16, 2004 | 5.885 | 5.908 | 5.871 | 5.892 | 1,758,292 | +0.01(+0.22%) |
Jun 15, 2004 | 5.900 | 5.936 | 5.862 | 5.879 | 3,490,011 | +0.00(+0.00%) |
Jun 14, 2004 | 5.904 | 5.910 | 5.865 | 5.879 | 3,369,226 | -0.02(-0.42%) |
Jun 10, 2004 | 5.933 | 5.953 | 5.868 | 5.904 | 2,362,910 | -0.02(-0.42%) |
Jun 09, 2004 | 5.940 | 5.972 | 5.911 | 5.929 | 2,461,954 | -0.01(-0.20%) |
Jun 08, 2004 | 5.969 | 5.972 | 5.921 | 5.940 | 1,655,106 | -0.05(-0.82%) |
Jun 07, 2004 | 5.940 | 5.990 | 5.940 | 5.990 | 1,695,828 | +0.06(+0.95%) |
Jun 04, 2004 | 5.976 | 5.995 | 5.932 | 5.933 | 3,501,055 | -0.10(-1.70%) |
Jun 03, 2004 | 6.056 | 6.068 | 6.021 | 6.036 | 3,349,555 | -0.04(-0.60%) |
Jun 02, 2004 | 6.049 | 6.110 | 6.049 | 6.072 | 1,741,037 | +0.04(+0.60%) |
Jun 01, 2004 | 6.114 | 6.133 | 6.034 | 6.036 | 2,770,130 | -0.07(-1.19%) |
May 28, 2004 | 6.052 | 6.123 | 6.042 | 6.108 | 2,114,092 | +0.07(+1.10%) |
May 27, 2004 | 6.082 | 6.156 | 6.021 | 6.042 | 3,208,063 | -0.02(-0.38%) |
May 26, 2004 | 6.042 | 6.100 | 6.005 | 6.065 | 2,922,319 | +0.03(+0.46%) |
May 25, 2004 | 5.926 | 6.042 | 5.878 | 6.037 | 2,933,363 | +0.12(+1.98%) |
May 24, 2004 | 5.853 | 5.926 | 5.850 | 5.920 | 2,407,773 | +0.09(+1.47%) |
May 21, 2004 | 5.875 | 5.897 | 5.817 | 5.835 | 2,016,773 | -0.02(-0.32%) |
May 20, 2004 | 5.865 | 5.910 | 5.840 | 5.853 | 1,997,447 | +0.00(+0.00%) |
May 19, 2004 | 5.926 | 5.950 | 5.849 | 5.853 | 1,825,242 | -0.04(-0.61%) |
May 18, 2004 | 5.879 | 5.927 | 5.868 | 5.890 | 3,178,385 | +0.05(+0.79%) |
May 17, 2004 | 5.897 | 5.898 | 5.823 | 5.843 | 2,050,248 | -0.08(-1.30%) |
May 14, 2004 | 5.884 | 5.962 | 5.882 | 5.920 | 3,062,085 | +0.04(+0.69%) |
May 13, 2004 | 5.848 | 5.908 | 5.827 | 5.879 | 3,344,033 | +0.03(+0.55%) |
May 12, 2004 | 5.816 | 5.853 | 5.746 | 5.848 | 2,838,805 | +0.03(+0.55%) |
May 11, 2004 | 5.839 | 5.897 | 5.788 | 5.816 | 3,326,433 | -0.00(-0.05%) |
May 10, 2004 | 5.810 | 5.884 | 5.749 | 5.819 | 4,928,050 | -0.06(-0.99%) |
May 07, 2004 | 6.021 | 6.030 | 5.832 | 5.877 | 5,825,659 | -0.18(-2.99%) |
May 06, 2004 | 6.084 | 6.084 | 6.013 | 6.058 | 5,295,928 | -0.04(-0.64%) |
May 05, 2004 | 6.126 | 6.147 | 6.097 | 6.097 | 2,515,100 | -0.03(-0.45%) |
May 04, 2004 | 6.194 | 6.204 | 6.118 | 6.124 | 2,878,837 | -0.07(-1.12%) |