Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.824 | 5.868 | 5.824 | 5.846 | 114,728 | +0.03(+0.53%) |
Jul 29, 2004 | 5.776 | 5.846 | 5.776 | 5.815 | 174,606 | +0.02(+0.30%) |
Jul 28, 2004 | 5.780 | 5.815 | 5.780 | 5.798 | 120,442 | +0.02(+0.30%) |
Jul 27, 2004 | 5.754 | 5.789 | 5.754 | 5.780 | 143,068 | +0.02(+0.38%) |
Jul 26, 2004 | 5.754 | 5.793 | 5.749 | 5.758 | 79,533 | +0.00(+0.08%) |
Jul 23, 2004 | 5.824 | 5.837 | 5.749 | 5.754 | 147,638 | -0.03(-0.53%) |
Jul 22, 2004 | 5.776 | 5.811 | 5.776 | 5.784 | 88,674 | -0.01(-0.15%) |
Jul 21, 2004 | 5.850 | 5.854 | 5.767 | 5.793 | 117,471 | -0.04(-0.75%) |
Jul 20, 2004 | 5.859 | 5.859 | 5.828 | 5.837 | 159,751 | -0.02(-0.37%) |
Jul 19, 2004 | 5.824 | 5.863 | 5.824 | 5.859 | 165,236 | +0.01(+0.15%) |
Jul 16, 2004 | 5.789 | 5.859 | 5.789 | 5.850 | 116,785 | +0.05(+0.83%) |
Jul 15, 2004 | 5.741 | 5.815 | 5.741 | 5.802 | 146,496 | +0.01(+0.23%) |
Jul 14, 2004 | 5.767 | 5.833 | 5.767 | 5.789 | 201,803 | +0.00(+0.08%) |
Jul 13, 2004 | 5.798 | 5.815 | 5.732 | 5.784 | 186,262 | -0.03(-0.45%) |
Jul 12, 2004 | 5.798 | 5.815 | 5.767 | 5.811 | 104,901 | +0.02(+0.30%) |
Jul 09, 2004 | 5.745 | 5.793 | 5.736 | 5.793 | 148,324 | +0.03(+0.46%) |
Jul 08, 2004 | 5.719 | 5.771 | 5.719 | 5.767 | 143,525 | +0.02(+0.30%) |
Jul 07, 2004 | 5.732 | 5.749 | 5.701 | 5.749 | 156,780 | +0.03(+0.46%) |
Jul 06, 2004 | 5.684 | 5.728 | 5.684 | 5.723 | 118,613 | +0.00(+0.08%) |
Jul 02, 2004 | 5.662 | 5.719 | 5.627 | 5.719 | 261,453 | +0.09(+1.63%) |
Jul 01, 2004 | 5.618 | 5.627 | 5.579 | 5.627 | 70,848 | +0.07(+1.26%) |
Jun 30, 2004 | 5.526 | 5.592 | 5.500 | 5.557 | 131,869 | +0.06(+1.11%) |
Jun 29, 2004 | 5.491 | 5.544 | 5.491 | 5.496 | 180,777 | -0.04(-0.71%) |
Jun 28, 2004 | 5.553 | 5.566 | 5.513 | 5.535 | 199,061 | +0.00(+0.08%) |
Jun 25, 2004 | 5.553 | 5.579 | 5.491 | 5.531 | 221,686 | -0.05(-0.86%) |
Jun 24, 2004 | 5.518 | 5.596 | 5.518 | 5.579 | 164,093 | +0.04(+0.63%) |
Jun 23, 2004 | 5.535 | 5.557 | 5.531 | 5.544 | 140,096 | -0.01(-0.24%) |
Jun 22, 2004 | 5.553 | 5.574 | 5.518 | 5.557 | 226,257 | +0.03(+0.55%) |
Jun 21, 2004 | 5.566 | 5.566 | 5.526 | 5.526 | 122,956 | -0.01(-0.24%) |
Jun 18, 2004 | 5.596 | 5.601 | 5.535 | 5.539 | 222,372 | -0.04(-0.78%) |
Jun 17, 2004 | 5.583 | 5.592 | 5.548 | 5.583 | 113,128 | +0.01(+0.16%) |
Jun 16, 2004 | 5.631 | 5.631 | 5.557 | 5.574 | 177,120 | -0.03(-0.47%) |
Jun 15, 2004 | 5.557 | 5.618 | 5.553 | 5.601 | 210,031 | +0.04(+0.79%) |
Jun 14, 2004 | 5.640 | 5.653 | 5.544 | 5.557 | 160,437 | -0.14(-2.38%) |
Jun 10, 2004 | 5.701 | 5.723 | 5.693 | 5.693 | 170,493 | -0.03(-0.54%) |
Jun 09, 2004 | 5.719 | 5.732 | 5.701 | 5.723 | 165,008 | +0.01(+0.23%) |
Jun 08, 2004 | 5.644 | 5.710 | 5.623 | 5.710 | 227,400 | +0.04(+0.77%) |
Jun 07, 2004 | 5.658 | 5.679 | 5.614 | 5.666 | 170,721 | +0.04(+0.62%) |
Jun 04, 2004 | 5.666 | 5.675 | 5.623 | 5.631 | 196,318 | -0.03(-0.54%) |
Jun 03, 2004 | 5.728 | 5.728 | 5.662 | 5.662 | 239,513 | -0.05(-0.84%) |
Jun 02, 2004 | 5.749 | 5.749 | 5.701 | 5.710 | 317,903 | -0.03(-0.53%) |
Jun 01, 2004 | 5.784 | 5.789 | 5.732 | 5.741 | 143,525 | -0.03(-0.46%) |
May 28, 2004 | 5.793 | 5.815 | 5.754 | 5.767 | 167,522 | -0.01(-0.15%) |
May 27, 2004 | 5.741 | 5.789 | 5.741 | 5.776 | 131,183 | +0.02(+0.30%) |
May 26, 2004 | 5.732 | 5.771 | 5.714 | 5.758 | 231,057 | +0.03(+0.46%) |
May 25, 2004 | 5.714 | 5.771 | 5.688 | 5.732 | 228,771 | +0.01(+0.23%) |
May 24, 2004 | 5.693 | 5.763 | 5.693 | 5.719 | 130,955 | +0.03(+0.46%) |
May 21, 2004 | 5.688 | 5.745 | 5.671 | 5.693 | 141,011 | +0.03(+0.46%) |
May 20, 2004 | 5.605 | 5.688 | 5.592 | 5.666 | 152,895 | +0.07(+1.33%) |
May 19, 2004 | 5.557 | 5.623 | 5.544 | 5.592 | 234,028 | +0.03(+0.47%) |
May 18, 2004 | 5.644 | 5.662 | 5.491 | 5.566 | 316,760 | -0.08(-1.40%) |
May 17, 2004 | 5.636 | 5.679 | 5.583 | 5.644 | 236,313 | -0.02(-0.31%) |
May 14, 2004 | 5.557 | 5.662 | 5.539 | 5.662 | 268,995 | +0.11(+1.89%) |
May 13, 2004 | 5.531 | 5.561 | 5.491 | 5.557 | 242,941 | -0.00(-0.08%) |
May 12, 2004 | 5.557 | 5.588 | 5.526 | 5.561 | 217,801 | -0.01(-0.24%) |
May 11, 2004 | 5.382 | 5.574 | 5.382 | 5.574 | 351,956 | +0.17(+3.07%) |
May 10, 2004 | 5.448 | 5.456 | 5.312 | 5.408 | 385,095 | -0.05(-0.96%) |
May 07, 2004 | 5.544 | 5.588 | 5.426 | 5.461 | 408,178 | -0.14(-2.50%) |
May 06, 2004 | 5.636 | 5.644 | 5.570 | 5.601 | 316,075 | -0.07(-1.31%) |
May 05, 2004 | 5.679 | 5.688 | 5.640 | 5.675 | 169,579 | +0.04(+0.62%) |
May 04, 2004 | 5.693 | 5.723 | 5.640 | 5.640 | 385,780 | -0.05(-0.92%) |