Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.521 | 5.685 | 5.519 | 5.650 | 16,903,916 | -0.12(-2.13%) |
Jul 29, 2004 | 5.795 | 5.840 | 5.764 | 5.773 | 3,990,162 | -0.00(-0.08%) |
Jul 28, 2004 | 5.788 | 5.819 | 5.740 | 5.777 | 3,800,680 | -0.01(-0.18%) |
Jul 27, 2004 | 5.860 | 5.861 | 5.783 | 5.788 | 2,681,046 | -0.03(-0.57%) |
Jul 26, 2004 | 5.816 | 5.890 | 5.815 | 5.821 | 4,667,327 | +0.02(+0.37%) |
Jul 23, 2004 | 5.853 | 5.870 | 5.780 | 5.799 | 3,382,716 | -0.06(-1.01%) |
Jul 22, 2004 | 5.847 | 5.874 | 5.788 | 5.858 | 5,674,445 | +0.01(+0.22%) |
Jul 21, 2004 | 5.903 | 5.903 | 5.779 | 5.845 | 6,301,219 | -0.04(-0.62%) |
Jul 20, 2004 | 5.816 | 6.100 | 5.801 | 5.882 | 5,997,151 | +0.13(+2.32%) |
Jul 19, 2004 | 5.722 | 5.777 | 5.719 | 5.748 | 3,951,506 | +0.03(+0.53%) |
Jul 16, 2004 | 5.673 | 5.718 | 5.637 | 5.718 | 6,154,189 | +0.07(+1.26%) |
Jul 15, 2004 | 5.657 | 5.661 | 5.634 | 5.647 | 6,332,281 | -0.01(-0.18%) |
Jul 14, 2004 | 5.637 | 5.664 | 5.614 | 5.657 | 3,735,449 | +0.02(+0.36%) |
Jul 13, 2004 | 5.667 | 5.669 | 5.624 | 5.637 | 4,003,277 | -0.03(-0.54%) |
Jul 12, 2004 | 5.680 | 5.689 | 5.650 | 5.667 | 2,545,061 | -0.01(-0.13%) |
Jul 09, 2004 | 5.730 | 5.730 | 5.657 | 5.675 | 3,379,955 | -0.03(-0.56%) |
Jul 08, 2004 | 5.737 | 5.748 | 5.703 | 5.706 | 3,503,170 | -0.04(-0.68%) |
Jul 07, 2004 | 5.761 | 5.769 | 5.701 | 5.745 | 3,509,727 | -0.01(-0.25%) |
Jul 06, 2004 | 5.744 | 5.785 | 5.740 | 5.760 | 3,248,111 | +0.02(+0.28%) |
Jul 02, 2004 | 5.686 | 5.744 | 5.683 | 5.744 | 4,081,279 | +0.09(+1.54%) |
Jul 01, 2004 | 5.802 | 5.802 | 5.630 | 5.657 | 7,586,865 | -0.14(-2.45%) |
Jun 30, 2004 | 5.845 | 5.845 | 5.751 | 5.799 | 4,083,350 | -0.04(-0.62%) |
Jun 29, 2004 | 5.872 | 5.882 | 5.835 | 5.835 | 4,887,181 | -0.02(-0.30%) |
Jun 28, 2004 | 5.831 | 5.879 | 5.828 | 5.853 | 2,802,536 | +0.02(+0.42%) |
Jun 25, 2004 | 5.914 | 5.914 | 5.795 | 5.828 | 4,023,641 | -0.07(-1.15%) |
Jun 24, 2004 | 5.902 | 5.932 | 5.890 | 5.896 | 2,577,504 | +0.01(+0.25%) |
Jun 23, 2004 | 5.889 | 5.969 | 5.863 | 5.882 | 2,697,613 | +0.01(+0.22%) |
Jun 22, 2004 | 5.914 | 5.924 | 5.860 | 5.869 | 1,916,907 | -0.03(-0.49%) |
Jun 21, 2004 | 5.889 | 5.948 | 5.873 | 5.898 | 2,691,055 | +0.02(+0.39%) |
Jun 18, 2004 | 5.861 | 5.896 | 5.832 | 5.874 | 2,136,416 | +0.01(+0.22%) |
Jun 17, 2004 | 5.893 | 5.893 | 5.860 | 5.861 | 2,983,734 | -0.03(-0.52%) |
Jun 16, 2004 | 5.885 | 5.908 | 5.870 | 5.892 | 1,758,487 | +0.01(+0.22%) |
Jun 15, 2004 | 5.899 | 5.935 | 5.861 | 5.879 | 3,490,399 | +0.00(+0.00%) |
Jun 14, 2004 | 5.903 | 5.909 | 5.864 | 5.879 | 3,369,600 | -0.02(-0.42%) |
Jun 10, 2004 | 5.932 | 5.953 | 5.867 | 5.903 | 2,363,173 | -0.02(-0.42%) |
Jun 09, 2004 | 5.940 | 5.971 | 5.911 | 5.928 | 2,462,228 | -0.01(-0.20%) |
Jun 08, 2004 | 5.969 | 5.971 | 5.921 | 5.940 | 1,655,291 | -0.05(-0.82%) |
Jun 07, 2004 | 5.940 | 5.989 | 5.940 | 5.989 | 1,696,017 | +0.06(+0.95%) |
Jun 04, 2004 | 5.976 | 5.995 | 5.931 | 5.932 | 3,501,444 | -0.10(-1.70%) |
Jun 03, 2004 | 6.056 | 6.067 | 6.021 | 6.035 | 3,349,927 | -0.04(-0.60%) |
Jun 02, 2004 | 6.048 | 6.109 | 6.048 | 6.071 | 1,741,230 | +0.04(+0.60%) |
Jun 01, 2004 | 6.113 | 6.132 | 6.034 | 6.035 | 2,770,438 | -0.07(-1.19%) |
May 28, 2004 | 6.051 | 6.122 | 6.041 | 6.108 | 2,114,327 | +0.07(+1.10%) |
May 27, 2004 | 6.082 | 6.155 | 6.021 | 6.041 | 3,208,420 | -0.02(-0.38%) |
May 26, 2004 | 6.041 | 6.099 | 6.005 | 6.064 | 2,922,644 | +0.03(+0.46%) |
May 25, 2004 | 5.925 | 6.041 | 5.877 | 6.037 | 2,933,689 | +0.12(+1.98%) |
May 24, 2004 | 5.853 | 5.925 | 5.850 | 5.919 | 2,408,041 | +0.09(+1.47%) |
May 21, 2004 | 5.874 | 5.896 | 5.816 | 5.834 | 2,016,997 | -0.02(-0.32%) |
May 20, 2004 | 5.864 | 5.909 | 5.840 | 5.853 | 1,997,669 | +0.00(+0.00%) |
May 19, 2004 | 5.925 | 5.950 | 5.848 | 5.853 | 1,825,444 | -0.04(-0.62%) |
May 18, 2004 | 5.879 | 5.927 | 5.867 | 5.889 | 3,178,738 | +0.05(+0.79%) |
May 17, 2004 | 5.896 | 5.898 | 5.822 | 5.843 | 2,050,476 | -0.08(-1.30%) |
May 14, 2004 | 5.883 | 5.961 | 5.882 | 5.919 | 3,062,426 | +0.04(+0.69%) |
May 13, 2004 | 5.847 | 5.908 | 5.827 | 5.879 | 3,344,405 | +0.03(+0.55%) |
May 12, 2004 | 5.815 | 5.853 | 5.745 | 5.847 | 2,839,120 | +0.03(+0.55%) |
May 11, 2004 | 5.838 | 5.896 | 5.788 | 5.815 | 3,326,803 | -0.00(-0.05%) |
May 10, 2004 | 5.809 | 5.883 | 5.748 | 5.818 | 4,928,598 | -0.06(-0.99%) |
May 07, 2004 | 6.021 | 6.029 | 5.831 | 5.876 | 5,826,306 | -0.18(-2.99%) |
May 06, 2004 | 6.083 | 6.083 | 6.012 | 6.057 | 5,296,517 | -0.04(-0.64%) |
May 05, 2004 | 6.125 | 6.147 | 6.096 | 6.096 | 2,515,379 | -0.03(-0.45%) |
May 04, 2004 | 6.193 | 6.203 | 6.118 | 6.124 | 2,879,157 | -0.07(-1.12%) |