Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.874 | 5.101 | 4.752 | 4.909 | 80,028 | +0.09(+1.81%) |
Jul 29, 2004 | 4.804 | 4.830 | 4.629 | 4.821 | 95,370 | +0.06(+1.28%) |
Jul 28, 2004 | 5.022 | 5.057 | 4.629 | 4.760 | 89,989 | -0.30(-5.87%) |
Jul 27, 2004 | 4.970 | 5.267 | 4.970 | 5.057 | 57,817 | +0.09(+1.76%) |
Jul 26, 2004 | 4.979 | 5.022 | 4.804 | 4.970 | 61,023 | +0.17(+3.45%) |
Jul 23, 2004 | 4.979 | 4.979 | 4.804 | 4.804 | 53,237 | -0.05(-1.08%) |
Jul 22, 2004 | 5.328 | 5.328 | 4.804 | 4.856 | 104,872 | -0.19(-3.81%) |
Jul 21, 2004 | 5.485 | 5.546 | 5.040 | 5.048 | 92,393 | -0.44(-7.96%) |
Jul 20, 2004 | 5.529 | 5.634 | 5.328 | 5.485 | 84,379 | +0.01(+0.16%) |
Jul 19, 2004 | 5.765 | 5.765 | 5.459 | 5.476 | 79,685 | -0.28(-4.86%) |
Jul 16, 2004 | 6.001 | 6.027 | 5.756 | 5.756 | 65,030 | -0.16(-2.66%) |
Jul 15, 2004 | 6.114 | 6.114 | 5.887 | 5.913 | 57,473 | -0.17(-2.73%) |
Jul 14, 2004 | 6.376 | 6.463 | 6.070 | 6.079 | 86,668 | -0.36(-5.56%) |
Jul 13, 2004 | 6.533 | 6.594 | 6.332 | 6.437 | 64,915 | -0.07(-1.07%) |
Jul 12, 2004 | 6.725 | 6.909 | 6.507 | 6.507 | 50,146 | -0.19(-2.87%) |
Jul 09, 2004 | 6.656 | 7.022 | 6.638 | 6.699 | 36,293 | +0.13(+1.99%) |
Jul 08, 2004 | 6.813 | 7.057 | 6.568 | 6.568 | 43,506 | -0.27(-3.96%) |
Jul 07, 2004 | 6.900 | 6.926 | 6.725 | 6.839 | 28,279 | +0.00(+0.00%) |
Jul 06, 2004 | 6.944 | 6.970 | 6.481 | 6.839 | 34,461 | -0.13(-1.88%) |
Jul 02, 2004 | 6.638 | 7.057 | 6.560 | 6.970 | 37,438 | +0.51(+7.84%) |
Jul 01, 2004 | 7.250 | 7.293 | 6.332 | 6.463 | 72,128 | -0.70(-9.76%) |
Jun 30, 2004 | 7.372 | 7.407 | 7.136 | 7.162 | 24,157 | -0.12(-1.68%) |
Jun 29, 2004 | 6.988 | 7.459 | 6.769 | 7.284 | 103,269 | +0.30(+4.25%) |
Jun 28, 2004 | 6.725 | 6.988 | 6.725 | 6.988 | 63,198 | +0.05(+0.76%) |
Jun 25, 2004 | 6.560 | 6.935 | 6.411 | 6.935 | 317,595 | +0.38(+5.73%) |
Jun 24, 2004 | 6.638 | 6.856 | 6.551 | 6.560 | 39,728 | -0.12(-1.83%) |
Jun 23, 2004 | 6.315 | 6.760 | 6.280 | 6.682 | 49,917 | +0.35(+5.52%) |
Jun 22, 2004 | 6.376 | 6.455 | 6.166 | 6.332 | 37,438 | -0.02(-0.28%) |
Jun 21, 2004 | 6.420 | 6.542 | 6.350 | 6.350 | 34,575 | -0.03(-0.41%) |
Jun 18, 2004 | 6.490 | 6.621 | 6.306 | 6.376 | 68,579 | -0.09(-1.35%) |
Jun 17, 2004 | 6.804 | 6.804 | 6.437 | 6.463 | 31,942 | -0.35(-5.13%) |
Jun 16, 2004 | 6.673 | 6.813 | 6.542 | 6.813 | 43,506 | +0.14(+2.09%) |
Jun 15, 2004 | 6.332 | 6.673 | 6.332 | 6.673 | 48,085 | +0.40(+6.41%) |
Jun 14, 2004 | 6.673 | 6.760 | 6.245 | 6.271 | 47,742 | -0.41(-6.14%) |
Jun 10, 2004 | 6.376 | 6.725 | 6.367 | 6.682 | 70,983 | +0.25(+3.94%) |
Jun 09, 2004 | 6.463 | 6.682 | 6.289 | 6.429 | 60,565 | -0.06(-0.94%) |
Jun 08, 2004 | 6.463 | 6.498 | 6.271 | 6.490 | 24,500 | -0.06(-0.93%) |
Jun 07, 2004 | 6.394 | 6.638 | 6.350 | 6.551 | 36,522 | +0.24(+3.88%) |
Jun 04, 2004 | 6.158 | 6.463 | 6.114 | 6.306 | 23,470 | +0.15(+2.41%) |
Jun 03, 2004 | 6.359 | 6.420 | 6.114 | 6.158 | 39,270 | -0.25(-3.95%) |
Jun 02, 2004 | 6.533 | 6.551 | 6.385 | 6.411 | 47,742 | -0.13(-2.00%) |
Jun 01, 2004 | 5.966 | 6.542 | 5.931 | 6.542 | 49,688 | +0.59(+9.82%) |
May 28, 2004 | 5.677 | 6.105 | 5.677 | 5.957 | 56,558 | +0.29(+5.08%) |
May 27, 2004 | 5.896 | 5.896 | 5.634 | 5.669 | 49,001 | -0.16(-2.70%) |
May 26, 2004 | 5.817 | 5.896 | 5.651 | 5.826 | 33,316 | +0.02(+0.30%) |
May 25, 2004 | 5.590 | 5.843 | 5.459 | 5.808 | 50,604 | +0.20(+3.58%) |
May 24, 2004 | 5.634 | 5.765 | 5.581 | 5.607 | 33,889 | +0.04(+0.79%) |
May 21, 2004 | 5.503 | 5.564 | 5.372 | 5.564 | 43,048 | +0.24(+4.43%) |
May 20, 2004 | 5.424 | 5.590 | 5.249 | 5.328 | 30,225 | -0.12(-2.24%) |
May 19, 2004 | 5.852 | 5.983 | 5.380 | 5.450 | 44,422 | -0.22(-3.85%) |
May 18, 2004 | 5.389 | 5.747 | 5.354 | 5.669 | 32,286 | +0.34(+6.39%) |
May 17, 2004 | 5.267 | 5.555 | 5.031 | 5.328 | 70,754 | +0.02(+0.33%) |
May 14, 2004 | 5.267 | 5.756 | 5.267 | 5.311 | 67,205 | +0.04(+0.83%) |
May 13, 2004 | 5.546 | 5.677 | 5.258 | 5.267 | 39,270 | -0.24(-4.29%) |
May 12, 2004 | 5.669 | 5.677 | 5.276 | 5.503 | 91,363 | -0.17(-2.93%) |
May 11, 2004 | 5.677 | 5.852 | 5.398 | 5.669 | 61,824 | +0.33(+6.22%) |
May 10, 2004 | 5.642 | 5.835 | 5.276 | 5.337 | 53,123 | -0.39(-6.86%) |
May 07, 2004 | 6.219 | 6.332 | 5.564 | 5.730 | 65,488 | -0.52(-8.25%) |
May 06, 2004 | 6.245 | 6.315 | 5.939 | 6.245 | 57,473 | -0.02(-0.28%) |
May 05, 2004 | 6.289 | 6.437 | 6.263 | 6.263 | 20,608 | +0.00(+0.00%) |
May 04, 2004 | 6.420 | 6.437 | 6.245 | 6.263 | 52,321 | -0.11(-1.78%) |