Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.749 | 5.819 | 5.710 | 5.752 | 519,525 | -0.08(-1.39%) |
Jul 29, 2004 | 5.819 | 5.867 | 5.777 | 5.832 | 701,207 | -0.00(-0.08%) |
Jul 28, 2004 | 5.754 | 5.837 | 5.726 | 5.837 | 732,353 | +0.08(+1.41%) |
Jul 27, 2004 | 5.752 | 5.765 | 5.678 | 5.756 | 642,377 | +0.04(+0.65%) |
Jul 26, 2004 | 5.756 | 5.759 | 5.652 | 5.719 | 699,045 | -0.02(-0.32%) |
Jul 23, 2004 | 5.784 | 5.793 | 5.694 | 5.738 | 1,230,682 | -0.19(-3.24%) |
Jul 22, 2004 | 5.881 | 5.941 | 5.849 | 5.930 | 656,652 | +0.02(+0.27%) |
Jul 21, 2004 | 6.061 | 6.089 | 5.890 | 5.913 | 606,473 | -0.13(-2.18%) |
Jul 20, 2004 | 5.957 | 6.057 | 5.918 | 6.045 | 1,090,527 | +0.12(+2.11%) |
Jul 19, 2004 | 5.943 | 5.973 | 5.860 | 5.920 | 2,091,944 | -0.10(-1.61%) |
Jul 16, 2004 | 6.108 | 6.121 | 5.997 | 6.017 | 1,697,433 | +0.02(+0.27%) |
Jul 15, 2004 | 6.068 | 6.073 | 6.001 | 6.001 | 7,567,940 | -0.17(-2.77%) |
Jul 14, 2004 | 6.205 | 6.235 | 6.165 | 6.172 | 5,103,980 | -0.18(-2.84%) |
Jul 13, 2004 | 6.357 | 6.369 | 6.296 | 6.353 | 511,306 | -0.08(-1.26%) |
Jul 12, 2004 | 6.482 | 6.487 | 6.406 | 6.434 | 689,528 | -0.10(-1.56%) |
Jul 09, 2004 | 6.371 | 6.535 | 6.364 | 6.535 | 4,080,069 | +0.21(+3.29%) |
Jul 08, 2004 | 6.390 | 6.440 | 6.316 | 6.327 | 6,565,226 | -0.08(-1.23%) |
Jul 07, 2004 | 6.334 | 6.427 | 6.334 | 6.406 | 925,715 | +0.09(+1.46%) |
Jul 06, 2004 | 6.362 | 6.364 | 6.279 | 6.313 | 795,942 | -0.12(-1.80%) |
Jul 02, 2004 | 6.429 | 6.436 | 6.373 | 6.429 | 528,176 | +0.08(+1.27%) |
Jul 01, 2004 | 6.457 | 6.473 | 6.306 | 6.348 | 876,401 | -0.10(-1.58%) |
Jun 30, 2004 | 6.473 | 6.501 | 6.408 | 6.450 | 686,500 | -0.05(-0.71%) |
Jun 29, 2004 | 6.487 | 6.533 | 6.487 | 6.496 | 1,312,007 | +0.03(+0.50%) |
Jun 28, 2004 | 6.535 | 6.561 | 6.457 | 6.464 | 2,316,884 | +0.09(+1.49%) |
Jun 25, 2004 | 6.350 | 6.376 | 6.323 | 6.369 | 3,031,934 | +0.11(+1.77%) |
Jun 24, 2004 | 6.267 | 6.332 | 6.230 | 6.258 | 2,052,579 | +0.07(+1.12%) |
Jun 23, 2004 | 6.138 | 6.188 | 6.080 | 6.188 | 903,654 | +0.03(+0.56%) |
Jun 22, 2004 | 6.163 | 6.202 | 6.096 | 6.154 | 2,124,820 | +0.04(+0.72%) |
Jun 21, 2004 | 6.182 | 6.232 | 6.091 | 6.110 | 1,315,035 | +0.05(+0.84%) |
Jun 18, 2004 | 6.057 | 6.117 | 6.034 | 6.059 | 587,872 | +0.01(+0.19%) |
Jun 17, 2004 | 5.999 | 6.061 | 5.985 | 6.047 | 819,301 | +0.10(+1.63%) |
Jun 16, 2004 | 5.973 | 5.992 | 5.918 | 5.950 | 473,672 | +0.02(+0.27%) |
Jun 15, 2004 | 5.890 | 5.983 | 5.889 | 5.934 | 4,304,577 | +0.12(+2.11%) |
Jun 14, 2004 | 5.816 | 5.846 | 5.782 | 5.812 | 3,862,050 | -0.19(-3.23%) |
Jun 10, 2004 | 6.013 | 6.036 | 5.964 | 6.006 | 1,324,551 | -0.00(-0.04%) |
Jun 09, 2004 | 6.112 | 6.131 | 5.999 | 6.008 | 730,190 | -0.15(-2.51%) |
Jun 08, 2004 | 6.179 | 6.207 | 6.156 | 6.163 | 785,560 | -0.12(-1.95%) |
Jun 07, 2004 | 6.221 | 6.288 | 6.193 | 6.286 | 1,364,781 | +0.11(+1.84%) |
Jun 04, 2004 | 6.142 | 6.214 | 6.138 | 6.172 | 1,416,690 | +0.14(+2.30%) |
Jun 03, 2004 | 6.068 | 6.080 | 6.029 | 6.034 | 973,299 | -0.06(-1.06%) |
Jun 02, 2004 | 6.052 | 6.119 | 6.036 | 6.098 | 2,834,246 | +0.15(+2.61%) |
Jun 01, 2004 | 5.953 | 5.976 | 5.897 | 5.943 | 834,441 | +0.03(+0.59%) |
May 28, 2004 | 5.849 | 5.913 | 5.814 | 5.909 | 2,314,721 | -0.03(-0.43%) |
May 27, 2004 | 5.814 | 5.939 | 5.814 | 5.934 | 4,004,801 | +0.34(+6.16%) |
May 26, 2004 | 5.571 | 5.636 | 5.539 | 5.590 | 1,271,777 | -0.09(-1.55%) |
May 25, 2004 | 5.548 | 5.678 | 5.537 | 5.678 | 746,195 | +0.09(+1.57%) |
May 24, 2004 | 5.606 | 5.643 | 5.525 | 5.590 | 1,016,124 | +0.00(+0.08%) |
May 21, 2004 | 5.574 | 5.608 | 5.532 | 5.585 | 1,343,585 | +0.09(+1.56%) |
May 20, 2004 | 5.518 | 5.544 | 5.488 | 5.500 | 633,293 | -0.03(-0.63%) |
May 19, 2004 | 5.590 | 5.645 | 5.527 | 5.534 | 1,256,637 | +0.14(+2.61%) |
May 18, 2004 | 5.326 | 5.405 | 5.326 | 5.393 | 1,079,713 | +0.06(+1.08%) |
May 17, 2004 | 5.361 | 5.386 | 5.326 | 5.335 | 691,258 | -0.09(-1.70%) |
May 14, 2004 | 5.402 | 5.442 | 5.379 | 5.428 | 967,242 | +0.03(+0.47%) |
May 13, 2004 | 5.370 | 5.437 | 5.361 | 5.402 | 1,100,909 | -0.09(-1.56%) |
May 12, 2004 | 5.502 | 5.509 | 5.354 | 5.488 | 1,794,330 | -0.02(-0.29%) |
May 11, 2004 | 5.483 | 5.520 | 5.456 | 5.504 | 1,727,281 | +0.06(+1.19%) |
May 10, 2004 | 5.407 | 5.474 | 5.396 | 5.439 | 639,781 | -0.13(-2.37%) |
May 07, 2004 | 5.643 | 5.691 | 5.557 | 5.571 | 716,780 | -0.19(-3.37%) |
May 06, 2004 | 5.802 | 5.823 | 5.735 | 5.765 | 909,710 | -0.18(-3.00%) |
May 05, 2004 | 5.895 | 5.987 | 5.895 | 5.943 | 1,201,699 | +0.09(+1.58%) |
May 04, 2004 | 5.814 | 5.876 | 5.802 | 5.851 | 2,518,465 | +0.28(+5.02%) |