Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.462 | 5.523 | 5.423 | 5.462 | 9,750 | +0.00(+0.00%) |
Jul 29, 2004 | 5.462 | 5.462 | 5.462 | 5.462 | 1,300 | +0.08(+1.57%) |
Jul 28, 2004 | 5.385 | 5.385 | 5.308 | 5.377 | 6,240 | -0.01(-0.14%) |
Jul 27, 2004 | 5.423 | 5.423 | 5.231 | 5.385 | 9,750 | -0.12(-2.10%) |
Jul 26, 2004 | 5.654 | 5.654 | 5.500 | 5.500 | 2,340 | -0.27(-4.67%) |
Jul 23, 2004 | 5.846 | 5.846 | 5.692 | 5.769 | 4,160 | -0.15(-2.60%) |
Jul 22, 2004 | 5.885 | 5.923 | 5.885 | 5.923 | 2,080 | -0.02(-0.26%) |
Jul 21, 2004 | 5.938 | 5.938 | 5.938 | 5.938 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 5.938 | 5.938 | 5.938 | 5.938 | 1,300 | +0.02(+0.39%) |
Jul 19, 2004 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 5.954 | 5.962 | 5.908 | 5.915 | 8,450 | -0.05(-0.77%) |
Jul 15, 2004 | 5.962 | 5.992 | 5.846 | 5.962 | 7,540 | +0.00(+0.00%) |
Jul 14, 2004 | 5.962 | 5.962 | 5.885 | 5.962 | 2,730 | +0.08(+1.31%) |
Jul 13, 2004 | 5.885 | 5.954 | 5.862 | 5.885 | 4,680 | +0.06(+1.06%) |
Jul 12, 2004 | 5.538 | 5.823 | 5.538 | 5.823 | 15,470 | +0.35(+6.32%) |
Jul 09, 2004 | 5.377 | 5.569 | 5.377 | 5.477 | 16,770 | +0.11(+2.01%) |
Jul 08, 2004 | 5.308 | 5.369 | 5.077 | 5.369 | 13,520 | +0.02(+0.43%) |
Jul 07, 2004 | 5.308 | 5.346 | 5.269 | 5.346 | 28,860 | -0.04(-0.71%) |
Jul 06, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 130 | +0.02(+0.29%) |
Jul 02, 2004 | 5.354 | 5.377 | 5.331 | 5.369 | 4,030 | -0.02(-0.29%) |
Jul 01, 2004 | 5.462 | 5.462 | 5.385 | 5.385 | 1,170 | +0.00(+0.00%) |
Jun 30, 2004 | 5.385 | 5.462 | 5.346 | 5.385 | 38,870 | +0.02(+0.43%) |
Jun 29, 2004 | 5.385 | 5.385 | 5.231 | 5.362 | 17,940 | -0.13(-2.38%) |
Jun 28, 2004 | 5.385 | 5.492 | 5.385 | 5.492 | 9,490 | +0.04(+0.71%) |
Jun 25, 2004 | 5.585 | 5.585 | 5.392 | 5.454 | 35,490 | -0.23(-4.06%) |
Jun 24, 2004 | 5.731 | 5.731 | 5.615 | 5.685 | 3,250 | -0.08(-1.47%) |
Jun 23, 2004 | 5.717 | 5.769 | 5.717 | 5.769 | 520 | -0.04(-0.66%) |
Jun 22, 2004 | 5.846 | 5.846 | 5.808 | 5.808 | 16,250 | -0.08(-1.31%) |
Jun 21, 2004 | 5.923 | 5.962 | 5.808 | 5.885 | 8,320 | -0.08(-1.29%) |
Jun 18, 2004 | 5.908 | 5.962 | 5.908 | 5.962 | 1,690 | -0.04(-0.64%) |
Jun 17, 2004 | 6.062 | 6.069 | 6.000 | 6.000 | 3,770 | -0.02(-0.38%) |
Jun 16, 2004 | 6.038 | 6.038 | 5.985 | 6.023 | 29,770 | -0.09(-1.51%) |
Jun 15, 2004 | 6.123 | 6.192 | 6.038 | 6.115 | 3,640 | +0.08(+1.40%) |
Jun 14, 2004 | 5.962 | 6.038 | 5.962 | 6.031 | 1,300 | +0.00(+0.00%) |
Jun 10, 2004 | 6.038 | 6.038 | 5.962 | 6.031 | 7,930 | +0.07(+1.16%) |
Jun 09, 2004 | 5.962 | 6.000 | 5.962 | 5.962 | 22,360 | +0.00(+0.00%) |
Jun 08, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 4,030 | -0.01(-0.13%) |
Jun 07, 2004 | 5.962 | 5.969 | 5.931 | 5.969 | 24,440 | +0.01(+0.13%) |
Jun 04, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 5,200 | +0.00(+0.00%) |
Jun 03, 2004 | 5.769 | 6.000 | 5.769 | 5.962 | 12,480 | +0.15(+2.65%) |
Jun 02, 2004 | 5.885 | 5.885 | 5.808 | 5.808 | 17,420 | -0.08(-1.31%) |
Jun 01, 2004 | 5.846 | 5.885 | 5.846 | 5.885 | 5,460 | +0.00(+0.00%) |
May 28, 2004 | 5.769 | 5.885 | 5.769 | 5.885 | 26,780 | +0.12(+2.00%) |
May 27, 2004 | 5.769 | 5.792 | 5.769 | 5.769 | 11,050 | +0.04(+0.67%) |
May 26, 2004 | 5.692 | 5.731 | 5.685 | 5.731 | 7,280 | -0.02(-0.40%) |
May 25, 2004 | 5.777 | 5.862 | 5.754 | 5.754 | 14,690 | -0.11(-1.84%) |
May 24, 2004 | 5.885 | 5.885 | 5.769 | 5.862 | 19,630 | -0.09(-1.55%) |
May 21, 2004 | 5.885 | 5.954 | 5.885 | 5.954 | 910 | +0.00(+0.00%) |
May 20, 2004 | 5.962 | 5.962 | 5.923 | 5.954 | 24,570 | +0.00(+0.00%) |
May 19, 2004 | 5.938 | 5.954 | 5.846 | 5.954 | 16,770 | -0.05(-0.77%) |
May 18, 2004 | 6.000 | 6.000 | 5.846 | 6.000 | 14,690 | -0.08(-1.27%) |
May 17, 2004 | 6.038 | 6.077 | 6.038 | 6.077 | 780 | -0.07(-1.13%) |
May 14, 2004 | 6.038 | 6.146 | 5.931 | 6.146 | 16,640 | +0.07(+1.14%) |
May 13, 2004 | 6.092 | 6.092 | 6.069 | 6.077 | 3,120 | -0.08(-1.25%) |
May 12, 2004 | 6.285 | 6.285 | 6.115 | 6.154 | 7,930 | -0.14(-2.20%) |
May 11, 2004 | 6.292 | 6.292 | 6.292 | 6.292 | 260 | +0.00(+0.00%) |
May 10, 2004 | 6.269 | 6.300 | 6.231 | 6.292 | 3,900 | +0.02(+0.25%) |
May 07, 2004 | 6.177 | 6.369 | 6.177 | 6.277 | 10,660 | +0.01(+0.12%) |
May 06, 2004 | 6.031 | 6.269 | 6.031 | 6.269 | 10,270 | +0.24(+3.95%) |
May 05, 2004 | 6.000 | 6.031 | 5.954 | 6.031 | 3,510 | +0.02(+0.38%) |
May 04, 2004 | 5.885 | 6.008 | 5.885 | 6.008 | 4,810 | +0.05(+0.77%) |