Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.180 | 6.196 | 6.027 | 6.069 | 1,163,101 | -0.11(-1.81%) |
Jul 29, 2004 | 5.941 | 6.180 | 5.941 | 6.180 | 479,642 | +0.24(+4.03%) |
Jul 28, 2004 | 6.046 | 6.065 | 5.909 | 5.941 | 432,680 | -0.11(-1.74%) |
Jul 27, 2004 | 5.915 | 6.053 | 5.765 | 6.046 | 274,260 | +0.13(+2.16%) |
Jul 26, 2004 | 6.011 | 6.021 | 5.877 | 5.919 | 37,569 | -0.06(-1.07%) |
Jul 23, 2004 | 5.989 | 6.002 | 5.880 | 5.982 | 64,808 | +0.01(+0.11%) |
Jul 22, 2004 | 6.011 | 6.037 | 5.925 | 5.976 | 45,396 | -0.04(-0.58%) |
Jul 21, 2004 | 6.212 | 6.212 | 5.995 | 6.011 | 120,223 | -0.19(-3.14%) |
Jul 20, 2004 | 6.244 | 6.244 | 6.180 | 6.206 | 17,845 | -0.03(-0.41%) |
Jul 19, 2004 | 6.158 | 6.232 | 6.149 | 6.232 | 7,513 | +0.05(+0.77%) |
Jul 16, 2004 | 6.228 | 6.264 | 6.149 | 6.184 | 87,036 | -0.05(-0.77%) |
Jul 15, 2004 | 6.382 | 6.382 | 6.228 | 6.232 | 45,396 | -0.14(-2.21%) |
Jul 14, 2004 | 6.388 | 6.433 | 6.372 | 6.372 | 123,667 | -0.01(-0.10%) |
Jul 13, 2004 | 6.388 | 6.420 | 6.308 | 6.379 | 159,045 | -0.02(-0.30%) |
Jul 12, 2004 | 6.372 | 6.404 | 6.356 | 6.398 | 19,098 | +0.01(+0.10%) |
Jul 09, 2004 | 6.375 | 6.414 | 6.340 | 6.391 | 164,681 | +0.00(+0.05%) |
Jul 08, 2004 | 6.404 | 6.436 | 6.372 | 6.388 | 56,667 | -0.03(-0.45%) |
Jul 07, 2004 | 6.388 | 6.417 | 6.356 | 6.417 | 113,022 | +0.03(+0.45%) |
Jul 06, 2004 | 6.379 | 6.404 | 6.356 | 6.388 | 108,326 | +0.00(+0.05%) |
Jul 02, 2004 | 6.244 | 6.385 | 6.241 | 6.385 | 189,414 | +0.16(+2.51%) |
Jul 01, 2004 | 6.244 | 6.315 | 6.228 | 6.228 | 180,022 | -0.14(-2.26%) |
Jun 30, 2004 | 6.324 | 6.372 | 6.276 | 6.372 | 107,074 | +0.06(+0.91%) |
Jun 29, 2004 | 6.308 | 6.375 | 6.292 | 6.315 | 74,513 | +0.01(+0.15%) |
Jun 28, 2004 | 6.404 | 6.404 | 6.276 | 6.305 | 56,667 | -0.08(-1.30%) |
Jun 25, 2004 | 6.436 | 6.522 | 6.388 | 6.388 | 623,973 | -0.07(-1.14%) |
Jun 24, 2004 | 6.516 | 6.516 | 6.359 | 6.462 | 216,653 | -0.07(-1.03%) |
Jun 23, 2004 | 6.548 | 6.551 | 6.493 | 6.529 | 57,294 | -0.05(-0.78%) |
Jun 22, 2004 | 6.580 | 6.631 | 6.564 | 6.580 | 122,415 | +0.02(+0.24%) |
Jun 21, 2004 | 6.707 | 6.707 | 6.468 | 6.564 | 217,279 | -0.13(-1.91%) |
Jun 18, 2004 | 6.532 | 6.692 | 6.532 | 6.692 | 66,373 | +0.14(+2.10%) |
Jun 17, 2004 | 6.433 | 6.596 | 6.433 | 6.554 | 116,153 | +0.13(+1.99%) |
Jun 16, 2004 | 6.410 | 6.426 | 6.359 | 6.426 | 78,270 | +0.04(+0.60%) |
Jun 15, 2004 | 6.388 | 6.430 | 6.350 | 6.388 | 277,078 | +0.00(+0.00%) |
Jun 14, 2004 | 6.260 | 6.388 | 6.225 | 6.388 | 840,626 | +0.11(+1.78%) |
Jun 10, 2004 | 6.209 | 6.324 | 6.209 | 6.276 | 56,041 | +0.09(+1.39%) |
Jun 09, 2004 | 6.149 | 6.190 | 6.149 | 6.190 | 32,873 | +0.04(+0.68%) |
Jun 08, 2004 | 6.069 | 6.149 | 6.069 | 6.149 | 120,849 | +0.10(+1.58%) |
Jun 07, 2004 | 6.053 | 6.081 | 6.027 | 6.053 | 1,146,821 | -0.01(-0.16%) |
Jun 04, 2004 | 6.129 | 6.133 | 6.037 | 6.062 | 50,406 | -0.05(-0.84%) |
Jun 03, 2004 | 6.149 | 6.177 | 6.104 | 6.113 | 43,831 | -0.03(-0.52%) |
Jun 02, 2004 | 6.021 | 6.161 | 6.021 | 6.145 | 188,162 | +0.13(+2.23%) |
Jun 01, 2004 | 6.053 | 6.069 | 5.909 | 6.011 | 66,373 | -0.04(-0.74%) |
May 28, 2004 | 6.046 | 6.101 | 5.989 | 6.056 | 61,051 | -0.01(-0.11%) |
May 27, 2004 | 6.050 | 6.069 | 6.037 | 6.062 | 140,574 | +0.01(+0.16%) |
May 26, 2004 | 6.021 | 6.065 | 6.011 | 6.053 | 15,341 | +0.05(+0.80%) |
May 25, 2004 | 5.979 | 6.005 | 5.957 | 6.005 | 21,915 | +0.04(+0.64%) |
May 24, 2004 | 6.053 | 6.069 | 5.877 | 5.966 | 55,728 | -0.09(-1.53%) |
May 21, 2004 | 6.069 | 6.129 | 6.053 | 6.059 | 102,691 | +0.00(+0.00%) |
May 20, 2004 | 6.078 | 6.126 | 6.037 | 6.059 | 96,742 | -0.02(-0.26%) |
May 19, 2004 | 6.062 | 6.097 | 6.050 | 6.075 | 63,868 | -0.02(-0.31%) |
May 18, 2004 | 6.094 | 6.126 | 6.053 | 6.094 | 81,088 | +0.03(+0.42%) |
May 17, 2004 | 6.180 | 6.180 | 6.021 | 6.069 | 123,980 | -0.12(-2.01%) |
May 14, 2004 | 6.165 | 6.196 | 6.149 | 6.193 | 29,116 | +0.04(+0.67%) |
May 13, 2004 | 6.149 | 6.187 | 6.139 | 6.152 | 118,032 | +0.02(+0.31%) |
May 12, 2004 | 6.133 | 6.184 | 6.117 | 6.133 | 84,219 | +0.06(+0.95%) |
May 11, 2004 | 6.133 | 6.133 | 6.072 | 6.075 | 89,541 | -0.06(-1.04%) |
May 10, 2004 | 6.117 | 6.139 | 6.005 | 6.139 | 235,751 | -0.03(-0.41%) |
May 07, 2004 | 6.324 | 6.324 | 6.158 | 6.165 | 97,994 | -0.22(-3.50%) |
May 06, 2004 | 6.260 | 6.391 | 6.228 | 6.388 | 260,484 | +0.13(+2.09%) |
May 05, 2004 | 6.187 | 6.257 | 6.180 | 6.257 | 30,995 | +0.06(+0.98%) |
May 04, 2004 | 6.228 | 6.260 | 6.165 | 6.196 | 190,354 | -0.03(-0.41%) |