Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.876 | 5.876 | 5.258 | 5.690 | 328,404 | -0.24(-4.06%) |
Jul 29, 2004 | 5.930 | 5.930 | 5.848 | 5.930 | 118,737 | -0.03(-0.46%) |
Jul 28, 2004 | 5.870 | 6.040 | 5.848 | 5.958 | 105,931 | -0.08(-1.27%) |
Jul 27, 2004 | 5.848 | 6.040 | 5.848 | 6.034 | 68,425 | +0.16(+2.70%) |
Jul 26, 2004 | 5.963 | 6.094 | 5.827 | 5.876 | 124,958 | -0.06(-1.01%) |
Jul 23, 2004 | 6.012 | 6.122 | 5.936 | 5.936 | 67,144 | -0.03(-0.55%) |
Jul 22, 2004 | 5.914 | 6.094 | 5.914 | 5.969 | 105,565 | +0.05(+0.92%) |
Jul 21, 2004 | 6.247 | 6.247 | 5.909 | 5.914 | 134,289 | -0.31(-4.92%) |
Jul 20, 2004 | 6.007 | 6.242 | 5.909 | 6.220 | 90,562 | +0.23(+3.83%) |
Jul 19, 2004 | 6.176 | 6.286 | 5.925 | 5.991 | 183,138 | -0.08(-1.26%) |
Jul 16, 2004 | 6.204 | 6.329 | 6.023 | 6.067 | 120,201 | -0.08(-1.33%) |
Jul 15, 2004 | 6.193 | 6.280 | 6.149 | 6.149 | 55,801 | +0.01(+0.18%) |
Jul 14, 2004 | 6.247 | 6.329 | 6.133 | 6.138 | 88,001 | -0.07(-1.06%) |
Jul 13, 2004 | 6.286 | 6.308 | 6.165 | 6.204 | 70,071 | -0.03(-0.44%) |
Jul 12, 2004 | 6.346 | 6.362 | 6.138 | 6.231 | 85,623 | +0.00(+0.00%) |
Jul 09, 2004 | 6.105 | 6.340 | 6.105 | 6.231 | 77,390 | +0.21(+3.45%) |
Jul 08, 2004 | 6.204 | 6.384 | 6.023 | 6.023 | 158,073 | -0.20(-3.25%) |
Jul 07, 2004 | 6.340 | 6.411 | 6.182 | 6.226 | 130,447 | -0.06(-0.96%) |
Jul 06, 2004 | 6.504 | 6.504 | 6.280 | 6.286 | 142,156 | -0.19(-2.87%) |
Jul 02, 2004 | 6.532 | 6.554 | 6.406 | 6.472 | 82,146 | -0.02(-0.34%) |
Jul 01, 2004 | 6.570 | 6.668 | 6.488 | 6.493 | 99,710 | -0.13(-1.90%) |
Jun 30, 2004 | 6.717 | 6.717 | 6.603 | 6.619 | 127,702 | -0.08(-1.22%) |
Jun 29, 2004 | 6.663 | 6.723 | 6.608 | 6.701 | 144,717 | +0.08(+1.16%) |
Jun 28, 2004 | 6.668 | 6.668 | 6.559 | 6.625 | 86,720 | -0.04(-0.66%) |
Jun 25, 2004 | 6.510 | 6.668 | 6.428 | 6.668 | 178,381 | +0.20(+3.13%) |
Jun 24, 2004 | 6.548 | 6.625 | 6.455 | 6.466 | 46,470 | -0.08(-1.25%) |
Jun 23, 2004 | 6.477 | 6.548 | 6.357 | 6.548 | 80,500 | +0.13(+1.96%) |
Jun 22, 2004 | 6.395 | 6.499 | 6.340 | 6.422 | 66,778 | +0.03(+0.43%) |
Jun 21, 2004 | 6.504 | 6.521 | 6.395 | 6.395 | 90,196 | -0.11(-1.68%) |
Jun 18, 2004 | 6.417 | 6.504 | 6.313 | 6.504 | 261,443 | +0.09(+1.36%) |
Jun 17, 2004 | 6.395 | 6.455 | 6.291 | 6.417 | 126,787 | +0.02(+0.34%) |
Jun 16, 2004 | 6.657 | 6.657 | 6.390 | 6.395 | 101,723 | -0.23(-3.47%) |
Jun 15, 2004 | 6.515 | 6.625 | 6.472 | 6.625 | 97,515 | +0.25(+3.86%) |
Jun 14, 2004 | 6.559 | 6.559 | 6.346 | 6.379 | 126,239 | -0.15(-2.34%) |
Jun 10, 2004 | 6.515 | 6.564 | 6.450 | 6.532 | 126,787 | +0.10(+1.53%) |
Jun 09, 2004 | 6.532 | 6.603 | 6.422 | 6.433 | 49,214 | -0.14(-2.08%) |
Jun 08, 2004 | 6.559 | 6.625 | 6.422 | 6.570 | 87,452 | +0.01(+0.17%) |
Jun 07, 2004 | 6.450 | 6.641 | 6.422 | 6.559 | 124,592 | +0.16(+2.56%) |
Jun 04, 2004 | 6.493 | 6.532 | 6.390 | 6.395 | 80,134 | +0.05(+0.86%) |
Jun 03, 2004 | 6.559 | 6.559 | 6.340 | 6.340 | 78,670 | -0.16(-2.52%) |
Jun 02, 2004 | 6.450 | 6.504 | 6.357 | 6.504 | 102,454 | +0.09(+1.36%) |
Jun 01, 2004 | 6.532 | 6.532 | 6.362 | 6.417 | 136,850 | -0.06(-0.93%) |
May 28, 2004 | 6.504 | 6.543 | 6.450 | 6.477 | 72,816 | -0.05(-0.84%) |
May 27, 2004 | 6.630 | 6.657 | 6.477 | 6.532 | 81,049 | -0.26(-3.86%) |
May 26, 2004 | 6.865 | 6.887 | 6.723 | 6.794 | 184,235 | -0.07(-1.04%) |
May 25, 2004 | 6.614 | 6.865 | 6.554 | 6.865 | 124,958 | +0.25(+3.80%) |
May 24, 2004 | 6.422 | 6.614 | 6.422 | 6.614 | 101,906 | +0.25(+3.86%) |
May 21, 2004 | 6.384 | 6.477 | 6.318 | 6.368 | 152,035 | +0.04(+0.60%) |
May 20, 2004 | 6.324 | 6.450 | 6.231 | 6.329 | 102,089 | +0.01(+0.09%) |
May 19, 2004 | 6.176 | 6.340 | 6.176 | 6.324 | 108,492 | +0.15(+2.39%) |
May 18, 2004 | 6.138 | 6.220 | 6.122 | 6.176 | 56,533 | +0.07(+1.07%) |
May 17, 2004 | 6.231 | 6.237 | 6.100 | 6.111 | 93,124 | -0.15(-2.36%) |
May 14, 2004 | 6.231 | 6.335 | 6.094 | 6.258 | 92,758 | +0.03(+0.44%) |
May 13, 2004 | 6.215 | 6.313 | 6.100 | 6.231 | 87,269 | +0.02(+0.26%) |
May 12, 2004 | 6.176 | 6.231 | 6.018 | 6.215 | 127,885 | +0.01(+0.09%) |
May 11, 2004 | 6.182 | 6.308 | 6.094 | 6.209 | 88,733 | +0.08(+1.34%) |
May 10, 2004 | 6.144 | 6.313 | 6.040 | 6.127 | 186,431 | +0.03(+0.54%) |
May 07, 2004 | 6.384 | 6.384 | 6.012 | 6.094 | 109,224 | -0.30(-4.70%) |
May 06, 2004 | 6.351 | 6.504 | 6.122 | 6.395 | 198,323 | +0.00(+0.00%) |
May 05, 2004 | 6.149 | 6.417 | 6.122 | 6.395 | 222,473 | +0.36(+5.98%) |
May 04, 2004 | 5.980 | 6.176 | 5.903 | 6.034 | 157,707 | +0.07(+1.19%) |