Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.264 | 6.328 | 6.249 | 6.298 | 5,411,722 | +0.05(+0.86%) |
Jul 29, 2004 | 6.213 | 6.294 | 6.133 | 6.245 | 5,617,151 | +0.06(+0.90%) |
Jul 28, 2004 | 6.163 | 6.249 | 6.155 | 6.189 | 7,379,804 | +0.06(+1.00%) |
Jul 27, 2004 | 5.975 | 6.209 | 5.957 | 6.128 | 7,313,260 | +0.15(+2.59%) |
Jul 26, 2004 | 6.070 | 6.120 | 5.911 | 5.973 | 5,866,690 | -0.09(-1.44%) |
Jul 23, 2004 | 6.120 | 6.165 | 6.058 | 6.060 | 7,241,423 | -0.10(-1.58%) |
Jul 22, 2004 | 6.131 | 6.191 | 6.096 | 6.157 | 7,375,267 | +0.02(+0.29%) |
Jul 21, 2004 | 6.264 | 6.348 | 6.135 | 6.139 | 8,003,652 | -0.10(-1.53%) |
Jul 20, 2004 | 6.155 | 6.235 | 6.114 | 6.235 | 5,955,667 | +0.03(+0.54%) |
Jul 19, 2004 | 6.282 | 6.288 | 6.173 | 6.201 | 9,610,281 | -0.05(-0.76%) |
Jul 16, 2004 | 6.239 | 6.316 | 6.193 | 6.249 | 10,882,174 | +0.09(+1.45%) |
Jul 15, 2004 | 6.038 | 6.223 | 6.001 | 6.159 | 11,395,872 | +0.11(+1.77%) |
Jul 14, 2004 | 5.872 | 6.086 | 5.866 | 6.052 | 12,582,065 | +0.17(+2.94%) |
Jul 13, 2004 | 5.757 | 5.927 | 5.757 | 5.880 | 6,302,753 | +0.01(+0.20%) |
Jul 12, 2004 | 5.917 | 5.935 | 5.836 | 5.868 | 5,042,454 | -0.05(-0.84%) |
Jul 09, 2004 | 5.951 | 5.981 | 5.874 | 5.917 | 8,790,835 | -0.05(-0.80%) |
Jul 08, 2004 | 6.010 | 6.038 | 5.919 | 5.965 | 7,259,320 | -0.05(-0.76%) |
Jul 07, 2004 | 5.941 | 6.010 | 5.880 | 6.010 | 5,771,159 | +0.07(+1.20%) |
Jul 06, 2004 | 5.995 | 6.038 | 5.895 | 5.939 | 4,928,523 | -0.06(-0.93%) |
Jul 02, 2004 | 5.987 | 6.044 | 5.931 | 5.995 | 4,620,759 | -0.01(-0.17%) |
Jul 01, 2004 | 5.969 | 6.020 | 5.931 | 6.005 | 7,285,282 | +0.00(+0.03%) |
Jun 30, 2004 | 5.919 | 6.010 | 5.891 | 6.003 | 9,248,071 | +0.08(+1.27%) |
Jun 29, 2004 | 5.901 | 6.048 | 5.901 | 5.927 | 12,943,015 | -0.12(-2.00%) |
Jun 28, 2004 | 6.131 | 6.145 | 5.989 | 6.048 | 8,821,838 | -0.11(-1.80%) |
Jun 25, 2004 | 6.054 | 6.217 | 6.050 | 6.159 | 10,646,246 | +0.11(+1.77%) |
Jun 24, 2004 | 6.076 | 6.100 | 6.016 | 6.052 | 6,985,079 | -0.02(-0.36%) |
Jun 23, 2004 | 5.961 | 6.088 | 5.951 | 6.074 | 7,954,248 | +0.11(+1.90%) |
Jun 22, 2004 | 5.901 | 5.961 | 5.891 | 5.961 | 6,094,804 | +0.05(+0.81%) |
Jun 21, 2004 | 5.943 | 5.975 | 5.876 | 5.913 | 6,922,568 | -0.04(-0.73%) |
Jun 18, 2004 | 6.010 | 6.028 | 5.872 | 5.957 | 10,888,980 | -0.03(-0.56%) |
Jun 17, 2004 | 6.001 | 6.020 | 5.931 | 5.991 | 9,156,573 | -0.03(-0.49%) |
Jun 16, 2004 | 5.887 | 6.040 | 5.876 | 6.020 | 13,230,363 | +0.19(+3.30%) |
Jun 15, 2004 | 5.812 | 5.887 | 5.792 | 5.828 | 7,533,309 | +0.05(+0.86%) |
Jun 14, 2004 | 5.733 | 5.802 | 5.723 | 5.778 | 7,478,360 | -0.01(-0.21%) |
Jun 10, 2004 | 5.792 | 5.893 | 5.753 | 5.790 | 12,587,862 | +0.05(+0.83%) |
Jun 09, 2004 | 5.806 | 5.806 | 5.717 | 5.743 | 8,713,957 | -0.06(-1.09%) |
Jun 08, 2004 | 5.862 | 5.913 | 5.743 | 5.806 | 9,036,341 | -0.03(-0.44%) |
Jun 07, 2004 | 5.729 | 5.870 | 5.711 | 5.832 | 12,363,529 | +0.11(+1.91%) |
Jun 04, 2004 | 5.713 | 5.753 | 5.644 | 5.723 | 4,983,472 | +0.06(+0.98%) |
Jun 03, 2004 | 5.717 | 5.808 | 5.653 | 5.667 | 5,797,625 | -0.05(-0.87%) |
Jun 02, 2004 | 5.812 | 5.822 | 5.657 | 5.717 | 6,920,047 | -0.08(-1.30%) |
Jun 01, 2004 | 5.822 | 5.876 | 5.727 | 5.792 | 7,951,224 | +0.03(+0.55%) |
May 28, 2004 | 5.693 | 5.802 | 5.673 | 5.761 | 11,347,729 | +0.09(+1.54%) |
May 27, 2004 | 5.862 | 5.862 | 5.649 | 5.673 | 11,330,337 | -0.16(-2.72%) |
May 26, 2004 | 5.882 | 5.919 | 5.792 | 5.832 | 10,169,097 | -0.04(-0.74%) |
May 25, 2004 | 5.763 | 5.882 | 5.753 | 5.876 | 6,748,899 | +0.12(+2.14%) |
May 24, 2004 | 5.653 | 5.810 | 5.632 | 5.753 | 10,089,194 | +0.11(+1.90%) |
May 21, 2004 | 5.624 | 5.663 | 5.604 | 5.645 | 7,103,295 | +0.02(+0.42%) |
May 20, 2004 | 5.723 | 5.731 | 5.594 | 5.622 | 7,006,252 | -0.05(-0.94%) |
May 19, 2004 | 5.733 | 5.772 | 5.655 | 5.675 | 6,622,365 | -0.05(-0.93%) |
May 18, 2004 | 5.735 | 5.747 | 5.644 | 5.729 | 8,866,201 | -0.01(-0.14%) |
May 17, 2004 | 5.753 | 5.826 | 5.713 | 5.737 | 5,091,858 | -0.05(-0.79%) |
May 14, 2004 | 5.792 | 5.870 | 5.729 | 5.782 | 5,986,922 | -0.04(-0.65%) |
May 13, 2004 | 5.747 | 5.842 | 5.731 | 5.820 | 5,608,833 | +0.08(+1.31%) |
May 12, 2004 | 5.723 | 5.848 | 5.697 | 5.745 | 10,116,669 | +0.01(+0.21%) |
May 11, 2004 | 5.751 | 5.755 | 5.685 | 5.733 | 14,536,788 | +0.19(+3.44%) |
May 10, 2004 | 5.624 | 5.624 | 5.425 | 5.542 | 10,960,313 | -0.06(-0.99%) |
May 07, 2004 | 5.763 | 5.818 | 5.598 | 5.598 | 6,659,166 | -0.20(-3.49%) |
May 06, 2004 | 5.891 | 5.941 | 5.761 | 5.800 | 8,384,262 | -0.10(-1.68%) |
May 05, 2004 | 5.852 | 5.923 | 5.745 | 5.899 | 17,640,148 | -0.06(-1.03%) |
May 04, 2004 | 6.042 | 6.092 | 5.913 | 5.961 | 8,626,744 | -0.09(-1.41%) |