Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.744 | 5.862 | 5.722 | 5.798 | 49,172 | +0.12(+2.04%) |
Jul 29, 2004 | 5.674 | 5.708 | 5.571 | 5.683 | 29,902 | +0.03(+0.56%) |
Jul 28, 2004 | 5.597 | 5.652 | 5.520 | 5.651 | 58,475 | -0.00(-0.08%) |
Jul 27, 2004 | 5.601 | 5.672 | 5.496 | 5.655 | 33,224 | +0.16(+2.93%) |
Jul 26, 2004 | 5.538 | 5.603 | 5.457 | 5.494 | 45,185 | +0.00(+0.03%) |
Jul 23, 2004 | 5.643 | 5.657 | 5.493 | 5.493 | 31,895 | -0.18(-3.21%) |
Jul 22, 2004 | 5.642 | 5.755 | 5.589 | 5.675 | 64,455 | +0.03(+0.59%) |
Jul 21, 2004 | 5.869 | 5.869 | 5.642 | 5.642 | 73,093 | -0.26(-4.36%) |
Jul 20, 2004 | 5.801 | 5.899 | 5.795 | 5.899 | 31,895 | +0.07(+1.16%) |
Jul 19, 2004 | 5.976 | 5.981 | 5.794 | 5.832 | 47,178 | -0.09(-1.55%) |
Jul 16, 2004 | 6.018 | 6.020 | 5.917 | 5.923 | 45,185 | -0.09(-1.58%) |
Jul 15, 2004 | 5.944 | 6.056 | 5.944 | 6.018 | 46,514 | -0.01(-0.12%) |
Jul 14, 2004 | 6.032 | 6.087 | 5.946 | 6.026 | 45,849 | -0.03(-0.45%) |
Jul 13, 2004 | 5.930 | 6.093 | 5.930 | 6.053 | 39,869 | +0.03(+0.58%) |
Jul 12, 2004 | 5.869 | 6.130 | 5.869 | 6.018 | 47,178 | +0.05(+0.91%) |
Jul 09, 2004 | 6.006 | 6.123 | 5.943 | 5.964 | 79,074 | -0.01(-0.18%) |
Jul 08, 2004 | 5.956 | 6.020 | 5.956 | 5.975 | 287,059 | -0.03(-0.43%) |
Jul 07, 2004 | 5.943 | 6.000 | 5.880 | 6.000 | 58,475 | +0.06(+0.94%) |
Jul 06, 2004 | 6.057 | 6.093 | 5.944 | 5.944 | 95,686 | -0.04(-0.63%) |
Jul 02, 2004 | 5.862 | 6.042 | 5.839 | 5.982 | 91,699 | +0.16(+2.82%) |
Jul 01, 2004 | 5.946 | 6.012 | 5.728 | 5.818 | 139,542 | -0.34(-5.45%) |
Jun 30, 2004 | 6.054 | 6.163 | 6.023 | 6.154 | 96,350 | +0.11(+1.87%) |
Jun 29, 2004 | 5.975 | 6.057 | 5.907 | 6.041 | 93,692 | -0.00(-0.02%) |
Jun 28, 2004 | 5.854 | 6.042 | 5.803 | 6.042 | 118,943 | +0.26(+4.48%) |
Jun 25, 2004 | 5.984 | 5.984 | 5.698 | 5.783 | 410,654 | -0.16(-2.71%) |
Jun 24, 2004 | 6.056 | 6.057 | 5.862 | 5.944 | 40,533 | -0.06(-0.95%) |
Jun 23, 2004 | 5.832 | 6.035 | 5.812 | 6.002 | 51,830 | +0.12(+2.05%) |
Jun 22, 2004 | 5.832 | 5.904 | 5.832 | 5.881 | 46,514 | -0.03(-0.43%) |
Jun 21, 2004 | 5.832 | 5.907 | 5.786 | 5.907 | 40,533 | +0.04(+0.69%) |
Jun 18, 2004 | 5.944 | 6.035 | 5.853 | 5.866 | 158,148 | -0.13(-2.23%) |
Jun 17, 2004 | 6.020 | 6.021 | 5.916 | 6.000 | 33,888 | -0.02(-0.32%) |
Jun 16, 2004 | 5.931 | 6.038 | 5.869 | 6.020 | 99,008 | +0.07(+1.11%) |
Jun 15, 2004 | 5.869 | 5.975 | 5.795 | 5.953 | 102,995 | +0.14(+2.46%) |
Jun 14, 2004 | 5.681 | 5.869 | 5.604 | 5.810 | 192,037 | +0.13(+2.28%) |
Jun 10, 2004 | 5.755 | 5.755 | 5.681 | 5.681 | 95,686 | +0.00(+0.00%) |
Jun 09, 2004 | 5.792 | 5.794 | 5.677 | 5.681 | 27,908 | -0.11(-1.92%) |
Jun 08, 2004 | 5.719 | 5.794 | 5.719 | 5.792 | 22,592 | +0.05(+0.89%) |
Jun 07, 2004 | 5.745 | 5.792 | 5.726 | 5.741 | 75,751 | -0.02(-0.31%) |
Jun 04, 2004 | 5.645 | 5.771 | 5.645 | 5.759 | 21,263 | +0.15(+2.71%) |
Jun 03, 2004 | 5.669 | 5.719 | 5.607 | 5.607 | 49,172 | -0.06(-1.09%) |
Jun 02, 2004 | 5.682 | 5.719 | 5.661 | 5.669 | 29,902 | -0.03(-0.58%) |
Jun 01, 2004 | 5.717 | 5.720 | 5.645 | 5.702 | 87,048 | +0.00(+0.03%) |
May 28, 2004 | 5.616 | 5.722 | 5.612 | 5.701 | 49,172 | +0.07(+1.18%) |
May 27, 2004 | 5.681 | 5.681 | 5.601 | 5.634 | 33,224 | -0.04(-0.69%) |
May 26, 2004 | 5.606 | 5.681 | 5.570 | 5.674 | 107,647 | +0.13(+2.31%) |
May 25, 2004 | 5.531 | 5.606 | 5.531 | 5.546 | 47,843 | -0.04(-0.70%) |
May 24, 2004 | 5.562 | 5.589 | 5.558 | 5.585 | 55,817 | +0.02(+0.30%) |
May 21, 2004 | 5.595 | 5.595 | 5.494 | 5.568 | 26,579 | -0.03(-0.62%) |
May 20, 2004 | 5.681 | 5.683 | 5.538 | 5.603 | 88,377 | -0.04(-0.67%) |
May 19, 2004 | 5.583 | 5.719 | 5.583 | 5.640 | 62,461 | +0.11(+1.96%) |
May 18, 2004 | 5.508 | 5.574 | 5.500 | 5.532 | 13,954 | -0.02(-0.27%) |
May 17, 2004 | 5.605 | 5.605 | 5.496 | 5.547 | 22,592 | -0.07(-1.18%) |
May 14, 2004 | 5.571 | 5.643 | 5.535 | 5.613 | 39,204 | +0.02(+0.40%) |
May 13, 2004 | 5.531 | 5.591 | 5.490 | 5.591 | 21,263 | +0.10(+1.78%) |
May 12, 2004 | 5.568 | 5.568 | 5.455 | 5.493 | 41,198 | -0.13(-2.28%) |
May 11, 2004 | 5.591 | 5.658 | 5.546 | 5.621 | 17,941 | +0.04(+0.65%) |
May 10, 2004 | 5.643 | 5.646 | 5.529 | 5.585 | 69,771 | -0.06(-1.09%) |
May 07, 2004 | 5.762 | 5.762 | 5.645 | 5.646 | 37,875 | -0.09(-1.63%) |
May 06, 2004 | 5.711 | 5.764 | 5.624 | 5.740 | 54,488 | +0.02(+0.29%) |
May 05, 2004 | 5.613 | 5.762 | 5.568 | 5.723 | 101,002 | +0.12(+2.23%) |
May 04, 2004 | 5.592 | 5.639 | 5.532 | 5.598 | 35,217 | +0.05(+0.81%) |