Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.591 | 5.659 | 5.553 | 5.594 | 534,188 | -0.08(-1.39%) |
Jul 29, 2004 | 5.659 | 5.706 | 5.618 | 5.672 | 720,998 | -0.00(-0.08%) |
Jul 28, 2004 | 5.596 | 5.677 | 5.569 | 5.677 | 753,023 | +0.08(+1.41%) |
Jul 27, 2004 | 5.594 | 5.607 | 5.522 | 5.598 | 660,507 | +0.04(+0.65%) |
Jul 26, 2004 | 5.598 | 5.600 | 5.497 | 5.562 | 718,774 | -0.02(-0.32%) |
Jul 23, 2004 | 5.625 | 5.634 | 5.537 | 5.580 | 1,265,417 | -0.19(-3.24%) |
Jul 22, 2004 | 5.720 | 5.778 | 5.688 | 5.767 | 675,185 | +0.02(+0.27%) |
Jul 21, 2004 | 5.895 | 5.922 | 5.729 | 5.751 | 623,590 | -0.13(-2.18%) |
Jul 20, 2004 | 5.794 | 5.890 | 5.756 | 5.879 | 1,121,306 | +0.12(+2.11%) |
Jul 19, 2004 | 5.780 | 5.810 | 5.699 | 5.758 | 2,150,986 | -0.09(-1.61%) |
Jul 16, 2004 | 5.940 | 5.953 | 5.832 | 5.852 | 1,745,341 | +0.02(+0.27%) |
Jul 15, 2004 | 5.902 | 5.906 | 5.837 | 5.837 | 7,781,536 | -0.17(-2.77%) |
Jul 14, 2004 | 6.034 | 6.064 | 5.996 | 6.003 | 5,248,033 | -0.18(-2.84%) |
Jul 13, 2004 | 6.183 | 6.194 | 6.123 | 6.178 | 525,737 | -0.08(-1.26%) |
Jul 12, 2004 | 6.304 | 6.309 | 6.230 | 6.257 | 708,989 | -0.10(-1.56%) |
Jul 09, 2004 | 6.196 | 6.356 | 6.189 | 6.356 | 4,195,224 | +0.20(+3.29%) |
Jul 08, 2004 | 6.214 | 6.264 | 6.142 | 6.154 | 6,750,522 | -0.08(-1.23%) |
Jul 07, 2004 | 6.160 | 6.250 | 6.160 | 6.230 | 951,842 | +0.09(+1.46%) |
Jul 06, 2004 | 6.187 | 6.189 | 6.106 | 6.140 | 818,406 | -0.11(-1.80%) |
Jul 02, 2004 | 6.252 | 6.259 | 6.198 | 6.252 | 543,084 | +0.08(+1.27%) |
Jul 01, 2004 | 6.279 | 6.295 | 6.133 | 6.174 | 901,137 | -0.10(-1.58%) |
Jun 30, 2004 | 6.295 | 6.322 | 6.232 | 6.273 | 705,875 | -0.04(-0.71%) |
Jun 29, 2004 | 6.309 | 6.354 | 6.309 | 6.318 | 1,349,036 | +0.03(+0.50%) |
Jun 28, 2004 | 6.356 | 6.381 | 6.279 | 6.286 | 2,382,275 | +0.09(+1.49%) |
Jun 25, 2004 | 6.176 | 6.201 | 6.149 | 6.194 | 3,117,507 | +0.11(+1.77%) |
Jun 24, 2004 | 6.095 | 6.158 | 6.059 | 6.086 | 2,110,511 | +0.07(+1.12%) |
Jun 23, 2004 | 5.969 | 6.019 | 5.913 | 6.019 | 929,158 | +0.03(+0.56%) |
Jun 22, 2004 | 5.994 | 6.032 | 5.929 | 5.985 | 2,184,790 | +0.04(+0.72%) |
Jun 21, 2004 | 6.012 | 6.061 | 5.924 | 5.942 | 1,352,150 | +0.05(+0.84%) |
Jun 18, 2004 | 5.890 | 5.949 | 5.868 | 5.893 | 604,464 | +0.01(+0.19%) |
Jun 17, 2004 | 5.834 | 5.895 | 5.821 | 5.881 | 842,425 | +0.09(+1.63%) |
Jun 16, 2004 | 5.810 | 5.828 | 5.756 | 5.787 | 487,041 | +0.02(+0.27%) |
Jun 15, 2004 | 5.728 | 5.819 | 5.727 | 5.771 | 4,426,068 | +0.12(+2.11%) |
Jun 14, 2004 | 5.657 | 5.686 | 5.623 | 5.652 | 3,971,052 | -0.19(-3.23%) |
Jun 10, 2004 | 5.848 | 5.870 | 5.801 | 5.841 | 1,361,935 | -0.00(-0.04%) |
Jun 09, 2004 | 5.944 | 5.962 | 5.834 | 5.843 | 750,799 | -0.15(-2.51%) |
Jun 08, 2004 | 6.010 | 6.037 | 5.987 | 5.994 | 807,731 | -0.12(-1.95%) |
Jun 07, 2004 | 6.050 | 6.115 | 6.023 | 6.113 | 1,403,300 | +0.11(+1.84%) |
Jun 04, 2004 | 5.974 | 6.043 | 5.969 | 6.003 | 1,456,675 | +0.13(+2.30%) |
Jun 03, 2004 | 5.902 | 5.913 | 5.863 | 5.868 | 1,000,769 | -0.06(-1.06%) |
Jun 02, 2004 | 5.886 | 5.951 | 5.870 | 5.931 | 2,914,239 | +0.15(+2.61%) |
Jun 01, 2004 | 5.789 | 5.812 | 5.735 | 5.780 | 857,992 | +0.03(+0.59%) |
May 28, 2004 | 5.688 | 5.751 | 5.654 | 5.747 | 2,380,051 | -0.02(-0.43%) |
May 27, 2004 | 5.654 | 5.776 | 5.654 | 5.771 | 4,117,831 | +0.33(+6.16%) |
May 26, 2004 | 5.418 | 5.481 | 5.387 | 5.436 | 1,307,671 | -0.09(-1.55%) |
May 25, 2004 | 5.396 | 5.522 | 5.385 | 5.522 | 767,256 | +0.09(+1.57%) |
May 24, 2004 | 5.452 | 5.488 | 5.373 | 5.436 | 1,044,803 | +0.00(+0.08%) |
May 21, 2004 | 5.421 | 5.454 | 5.380 | 5.432 | 1,381,506 | +0.08(+1.56%) |
May 20, 2004 | 5.367 | 5.391 | 5.337 | 5.349 | 651,167 | -0.03(-0.63%) |
May 19, 2004 | 5.436 | 5.490 | 5.376 | 5.382 | 1,292,104 | +0.14(+2.61%) |
May 18, 2004 | 5.180 | 5.256 | 5.180 | 5.245 | 1,110,186 | +0.06(+1.08%) |
May 17, 2004 | 5.214 | 5.238 | 5.180 | 5.189 | 710,768 | -0.09(-1.70%) |
May 14, 2004 | 5.254 | 5.292 | 5.232 | 5.279 | 994,542 | +0.02(+0.47%) |
May 13, 2004 | 5.223 | 5.288 | 5.214 | 5.254 | 1,131,981 | -0.08(-1.56%) |
May 12, 2004 | 5.351 | 5.358 | 5.207 | 5.337 | 1,844,973 | -0.02(-0.29%) |
May 11, 2004 | 5.333 | 5.369 | 5.306 | 5.353 | 1,776,031 | +0.06(+1.19%) |
May 10, 2004 | 5.259 | 5.324 | 5.247 | 5.290 | 657,838 | -0.13(-2.37%) |
May 07, 2004 | 5.488 | 5.535 | 5.405 | 5.418 | 737,010 | -0.19(-3.37%) |
May 06, 2004 | 5.643 | 5.663 | 5.578 | 5.607 | 935,385 | -0.17(-2.99%) |
May 05, 2004 | 5.733 | 5.823 | 5.733 | 5.780 | 1,235,616 | +0.09(+1.58%) |
May 04, 2004 | 5.654 | 5.715 | 5.643 | 5.690 | 2,589,545 | +0.27(+5.02%) |