Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.367 | 6.383 | 6.209 | 6.252 | 1,129,032 | -0.12(-1.81%) |
Jul 29, 2004 | 6.120 | 6.367 | 6.120 | 6.367 | 465,593 | +0.25(+4.03%) |
Jul 28, 2004 | 6.229 | 6.249 | 6.087 | 6.120 | 420,006 | -0.11(-1.74%) |
Jul 27, 2004 | 6.094 | 6.235 | 5.939 | 6.229 | 266,226 | +0.13(+2.16%) |
Jul 26, 2004 | 6.193 | 6.202 | 6.054 | 6.097 | 36,469 | -0.07(-1.07%) |
Jul 23, 2004 | 6.170 | 6.183 | 6.058 | 6.163 | 62,909 | +0.01(+0.11%) |
Jul 22, 2004 | 6.193 | 6.219 | 6.104 | 6.156 | 44,067 | -0.04(-0.58%) |
Jul 21, 2004 | 6.400 | 6.400 | 6.176 | 6.193 | 116,702 | -0.20(-3.14%) |
Jul 20, 2004 | 6.433 | 6.433 | 6.367 | 6.393 | 17,322 | -0.03(-0.41%) |
Jul 19, 2004 | 6.344 | 6.420 | 6.334 | 6.420 | 7,293 | +0.05(+0.77%) |
Jul 16, 2004 | 6.416 | 6.453 | 6.334 | 6.370 | 84,487 | -0.05(-0.77%) |
Jul 15, 2004 | 6.574 | 6.574 | 6.416 | 6.420 | 44,067 | -0.14(-2.21%) |
Jul 14, 2004 | 6.581 | 6.627 | 6.564 | 6.564 | 120,045 | -0.01(-0.10%) |
Jul 13, 2004 | 6.581 | 6.614 | 6.499 | 6.571 | 154,387 | -0.02(-0.30%) |
Jul 12, 2004 | 6.564 | 6.597 | 6.548 | 6.591 | 18,538 | +0.01(+0.10%) |
Jul 09, 2004 | 6.568 | 6.607 | 6.532 | 6.584 | 159,857 | +0.00(+0.05%) |
Jul 08, 2004 | 6.597 | 6.630 | 6.564 | 6.581 | 55,008 | -0.03(-0.45%) |
Jul 07, 2004 | 6.581 | 6.610 | 6.548 | 6.610 | 109,712 | +0.03(+0.45%) |
Jul 06, 2004 | 6.571 | 6.597 | 6.548 | 6.581 | 105,153 | +0.00(+0.05%) |
Jul 02, 2004 | 6.433 | 6.578 | 6.429 | 6.578 | 183,866 | +0.16(+2.51%) |
Jul 01, 2004 | 6.433 | 6.505 | 6.416 | 6.416 | 174,749 | -0.15(-2.26%) |
Jun 30, 2004 | 6.515 | 6.564 | 6.466 | 6.564 | 103,937 | +0.06(+0.91%) |
Jun 29, 2004 | 6.499 | 6.568 | 6.482 | 6.505 | 72,331 | +0.01(+0.15%) |
Jun 28, 2004 | 6.597 | 6.597 | 6.466 | 6.495 | 55,008 | -0.09(-1.30%) |
Jun 25, 2004 | 6.630 | 6.719 | 6.581 | 6.581 | 605,696 | -0.08(-1.14%) |
Jun 24, 2004 | 6.712 | 6.712 | 6.551 | 6.657 | 210,307 | -0.07(-1.03%) |
Jun 23, 2004 | 6.745 | 6.749 | 6.689 | 6.726 | 55,615 | -0.05(-0.78%) |
Jun 22, 2004 | 6.778 | 6.831 | 6.762 | 6.778 | 118,829 | +0.02(+0.24%) |
Jun 21, 2004 | 6.910 | 6.910 | 6.663 | 6.762 | 210,914 | -0.13(-1.91%) |
Jun 18, 2004 | 6.729 | 6.893 | 6.729 | 6.893 | 64,429 | +0.14(+2.10%) |
Jun 17, 2004 | 6.627 | 6.795 | 6.627 | 6.752 | 112,751 | +0.13(+1.99%) |
Jun 16, 2004 | 6.604 | 6.620 | 6.551 | 6.620 | 75,977 | +0.04(+0.60%) |
Jun 15, 2004 | 6.581 | 6.624 | 6.541 | 6.581 | 268,962 | +0.00(+0.00%) |
Jun 14, 2004 | 6.449 | 6.581 | 6.413 | 6.581 | 816,003 | +0.12(+1.78%) |
Jun 10, 2004 | 6.397 | 6.515 | 6.397 | 6.466 | 54,400 | +0.09(+1.39%) |
Jun 09, 2004 | 6.334 | 6.377 | 6.334 | 6.377 | 31,910 | +0.04(+0.68%) |
Jun 08, 2004 | 6.252 | 6.334 | 6.252 | 6.334 | 117,309 | +0.10(+1.58%) |
Jun 07, 2004 | 6.235 | 6.265 | 6.209 | 6.235 | 1,113,229 | -0.01(-0.16%) |
Jun 04, 2004 | 6.314 | 6.318 | 6.219 | 6.245 | 48,929 | -0.05(-0.84%) |
Jun 03, 2004 | 6.334 | 6.364 | 6.288 | 6.298 | 42,547 | -0.03(-0.52%) |
Jun 02, 2004 | 6.202 | 6.347 | 6.202 | 6.331 | 182,651 | +0.14(+2.23%) |
Jun 01, 2004 | 6.235 | 6.252 | 6.087 | 6.193 | 64,429 | -0.05(-0.74%) |
May 28, 2004 | 6.229 | 6.285 | 6.170 | 6.239 | 59,262 | -0.01(-0.11%) |
May 27, 2004 | 6.232 | 6.252 | 6.219 | 6.245 | 136,456 | +0.01(+0.16%) |
May 26, 2004 | 6.202 | 6.249 | 6.193 | 6.235 | 14,891 | +0.05(+0.80%) |
May 25, 2004 | 6.160 | 6.186 | 6.137 | 6.186 | 21,273 | +0.04(+0.64%) |
May 24, 2004 | 6.235 | 6.252 | 6.054 | 6.147 | 54,096 | -0.10(-1.53%) |
May 21, 2004 | 6.252 | 6.314 | 6.235 | 6.242 | 99,683 | +0.00(+0.00%) |
May 20, 2004 | 6.262 | 6.311 | 6.219 | 6.242 | 93,908 | -0.02(-0.26%) |
May 19, 2004 | 6.245 | 6.281 | 6.232 | 6.258 | 61,998 | -0.02(-0.31%) |
May 18, 2004 | 6.278 | 6.311 | 6.235 | 6.278 | 78,713 | +0.03(+0.42%) |
May 17, 2004 | 6.367 | 6.367 | 6.202 | 6.252 | 120,349 | -0.13(-2.01%) |
May 14, 2004 | 6.351 | 6.383 | 6.334 | 6.380 | 28,263 | +0.04(+0.68%) |
May 13, 2004 | 6.334 | 6.374 | 6.324 | 6.337 | 114,574 | +0.02(+0.31%) |
May 12, 2004 | 6.318 | 6.370 | 6.301 | 6.318 | 81,752 | +0.06(+0.95%) |
May 11, 2004 | 6.318 | 6.318 | 6.255 | 6.258 | 86,918 | -0.07(-1.04%) |
May 10, 2004 | 6.301 | 6.324 | 6.186 | 6.324 | 228,845 | -0.03(-0.41%) |
May 07, 2004 | 6.515 | 6.515 | 6.344 | 6.351 | 95,124 | -0.23(-3.50%) |
May 06, 2004 | 6.449 | 6.584 | 6.416 | 6.581 | 252,854 | +0.13(+2.09%) |
May 05, 2004 | 6.374 | 6.446 | 6.367 | 6.446 | 30,087 | +0.06(+0.98%) |
May 04, 2004 | 6.416 | 6.449 | 6.351 | 6.383 | 184,778 | -0.03(-0.41%) |