Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.757 | 8.282 | 7.757 | 8.236 | 1,946,480 | +0.42(+5.34%) |
Jul 29, 2004 | 7.718 | 7.853 | 7.565 | 7.818 | 1,589,347 | +0.13(+1.67%) |
Jul 28, 2004 | 7.483 | 7.717 | 7.387 | 7.690 | 1,143,191 | +0.21(+2.79%) |
Jul 27, 2004 | 7.048 | 7.805 | 7.029 | 7.481 | 3,224,379 | +0.40(+5.68%) |
Jul 26, 2004 | 6.541 | 7.086 | 6.539 | 7.079 | 2,828,348 | +0.82(+13.03%) |
Jul 23, 2004 | 6.349 | 6.407 | 6.167 | 6.263 | 855,762 | +0.08(+1.36%) |
Jul 22, 2004 | 6.339 | 6.395 | 6.119 | 6.179 | 785,536 | -0.22(-3.41%) |
Jul 21, 2004 | 6.301 | 6.433 | 6.301 | 6.397 | 647,695 | -0.03(-0.51%) |
Jul 20, 2004 | 6.403 | 6.460 | 6.307 | 6.429 | 397,075 | +0.03(+0.42%) |
Jul 19, 2004 | 6.422 | 6.437 | 6.324 | 6.403 | 283,513 | -0.04(-0.59%) |
Jul 16, 2004 | 6.416 | 6.514 | 6.408 | 6.441 | 335,987 | +0.01(+0.18%) |
Jul 15, 2004 | 6.338 | 6.487 | 6.320 | 6.429 | 249,053 | +0.09(+1.42%) |
Jul 14, 2004 | 6.261 | 6.443 | 6.179 | 6.339 | 311,708 | +0.09(+1.38%) |
Jul 13, 2004 | 5.995 | 6.272 | 5.995 | 6.253 | 310,141 | +0.26(+4.31%) |
Jul 12, 2004 | 6.085 | 6.085 | 5.924 | 5.995 | 355,305 | -0.09(-1.48%) |
Jul 09, 2004 | 6.169 | 6.211 | 5.997 | 6.085 | 267,327 | -0.07(-1.15%) |
Jul 08, 2004 | 6.372 | 6.372 | 6.154 | 6.156 | 180,916 | -0.24(-3.69%) |
Jul 07, 2004 | 6.368 | 6.435 | 6.313 | 6.391 | 235,478 | +0.02(+0.36%) |
Jul 06, 2004 | 6.443 | 6.445 | 6.320 | 6.368 | 274,637 | -0.08(-1.19%) |
Jul 02, 2004 | 6.426 | 6.520 | 6.420 | 6.445 | 161,858 | +0.00(+0.00%) |
Jul 01, 2004 | 6.497 | 6.497 | 6.374 | 6.445 | 265,500 | -0.08(-1.17%) |
Jun 30, 2004 | 6.466 | 6.521 | 6.407 | 6.521 | 238,610 | +0.06(+0.86%) |
Jun 29, 2004 | 6.309 | 6.502 | 6.309 | 6.466 | 373,319 | +0.14(+2.18%) |
Jun 28, 2004 | 6.382 | 6.416 | 6.278 | 6.328 | 252,969 | -0.09(-1.37%) |
Jun 25, 2004 | 6.171 | 6.416 | 6.171 | 6.416 | 392,637 | +0.26(+4.20%) |
Jun 24, 2004 | 6.225 | 6.320 | 6.135 | 6.158 | 262,889 | -0.13(-2.13%) |
Jun 23, 2004 | 6.100 | 6.362 | 6.100 | 6.292 | 315,885 | +0.15(+2.50%) |
Jun 22, 2004 | 6.090 | 6.146 | 6.002 | 6.138 | 154,026 | +0.02(+0.38%) |
Jun 21, 2004 | 6.186 | 6.186 | 6.090 | 6.115 | 201,540 | -0.06(-0.90%) |
Jun 18, 2004 | 6.089 | 6.171 | 6.039 | 6.171 | 315,102 | +0.08(+1.35%) |
Jun 17, 2004 | 6.052 | 6.123 | 5.916 | 6.089 | 271,243 | +0.04(+0.60%) |
Jun 16, 2004 | 5.991 | 6.052 | 5.918 | 6.052 | 228,690 | +0.09(+1.51%) |
Jun 15, 2004 | 5.842 | 6.014 | 5.842 | 5.962 | 396,553 | +0.19(+3.35%) |
Jun 14, 2004 | 5.928 | 5.933 | 5.730 | 5.769 | 217,725 | -0.18(-3.09%) |
Jun 10, 2004 | 5.861 | 6.020 | 5.861 | 5.953 | 281,164 | +0.09(+1.47%) |
Jun 09, 2004 | 6.004 | 6.014 | 5.861 | 5.866 | 349,040 | -0.17(-2.76%) |
Jun 08, 2004 | 6.023 | 6.033 | 5.897 | 6.033 | 168,907 | -0.02(-0.35%) |
Jun 07, 2004 | 5.842 | 6.069 | 5.842 | 6.054 | 211,982 | +0.26(+4.46%) |
Jun 04, 2004 | 5.707 | 5.889 | 5.667 | 5.796 | 185,354 | +0.16(+2.75%) |
Jun 03, 2004 | 5.845 | 5.845 | 5.640 | 5.640 | 278,292 | -0.20(-3.51%) |
Jun 02, 2004 | 5.985 | 5.987 | 5.828 | 5.845 | 401,513 | -0.19(-3.11%) |
Jun 01, 2004 | 5.822 | 6.043 | 5.822 | 6.033 | 370,708 | +0.21(+3.55%) |
May 28, 2004 | 5.799 | 5.851 | 5.750 | 5.826 | 162,119 | +0.01(+0.13%) |
May 27, 2004 | 5.746 | 5.882 | 5.724 | 5.819 | 364,965 | +0.07(+1.27%) |
May 26, 2004 | 5.803 | 5.828 | 5.730 | 5.746 | 381,411 | +0.01(+0.20%) |
May 25, 2004 | 5.430 | 5.748 | 5.422 | 5.734 | 526,040 | +0.27(+5.02%) |
May 24, 2004 | 5.418 | 5.526 | 5.363 | 5.460 | 213,809 | +0.03(+0.53%) |
May 21, 2004 | 5.363 | 5.497 | 5.326 | 5.432 | 189,009 | +0.12(+2.20%) |
May 20, 2004 | 5.334 | 5.451 | 5.278 | 5.315 | 247,487 | -0.03(-0.57%) |
May 19, 2004 | 5.382 | 5.593 | 5.332 | 5.345 | 415,872 | +0.05(+1.01%) |
May 18, 2004 | 5.123 | 5.305 | 5.066 | 5.292 | 352,695 | +0.22(+4.26%) |
May 17, 2004 | 5.171 | 5.171 | 5.028 | 5.075 | 341,208 | -0.09(-1.82%) |
May 14, 2004 | 5.123 | 5.232 | 5.056 | 5.169 | 284,557 | +0.04(+0.71%) |
May 13, 2004 | 5.219 | 5.238 | 5.095 | 5.133 | 254,274 | -0.11(-2.19%) |
May 12, 2004 | 5.171 | 5.259 | 5.054 | 5.248 | 628,115 | +0.09(+1.82%) |
May 11, 2004 | 5.075 | 5.183 | 5.029 | 5.154 | 368,880 | +0.20(+4.02%) |
May 10, 2004 | 5.077 | 5.135 | 4.932 | 4.955 | 673,279 | -0.10(-2.01%) |
May 07, 2004 | 5.171 | 5.324 | 5.056 | 5.056 | 621,589 | -0.11(-2.22%) |
May 06, 2004 | 5.449 | 5.449 | 5.095 | 5.171 | 565,460 | -0.34(-6.09%) |
May 05, 2004 | 5.508 | 5.571 | 5.420 | 5.506 | 367,575 | +0.00(+0.00%) |
May 04, 2004 | 5.267 | 5.637 | 5.267 | 5.506 | 450,593 | +0.26(+5.00%) |