Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.682 | 5.905 | 5.682 | 5.856 | 108,185 | +0.18(+3.15%) |
Jul 29, 2004 | 5.682 | 5.709 | 5.503 | 5.677 | 143,278 | -0.03(-0.47%) |
Jul 28, 2004 | 5.726 | 5.726 | 5.641 | 5.704 | 90,750 | +0.02(+0.39%) |
Jul 27, 2004 | 5.548 | 5.695 | 5.436 | 5.682 | 87,620 | +0.13(+2.42%) |
Jul 26, 2004 | 5.592 | 5.650 | 5.548 | 5.548 | 121,596 | -0.07(-1.20%) |
Jul 23, 2004 | 5.592 | 5.682 | 5.525 | 5.615 | 211,452 | -0.02(-0.40%) |
Jul 22, 2004 | 5.458 | 5.726 | 5.413 | 5.637 | 190,441 | +0.13(+2.44%) |
Jul 21, 2004 | 5.615 | 5.704 | 5.503 | 5.503 | 161,383 | -0.13(-2.38%) |
Jul 20, 2004 | 5.659 | 5.816 | 5.570 | 5.637 | 71,750 | -0.07(-1.18%) |
Jul 19, 2004 | 5.704 | 5.816 | 5.641 | 5.704 | 58,115 | -0.04(-0.78%) |
Jul 16, 2004 | 5.838 | 5.919 | 5.749 | 5.749 | 102,820 | -0.07(-1.23%) |
Jul 15, 2004 | 5.789 | 5.861 | 5.740 | 5.820 | 96,785 | +0.07(+1.17%) |
Jul 14, 2004 | 5.762 | 5.794 | 5.659 | 5.753 | 80,244 | -0.08(-1.30%) |
Jul 13, 2004 | 5.816 | 5.861 | 5.695 | 5.829 | 118,914 | +0.13(+2.20%) |
Jul 12, 2004 | 5.583 | 5.758 | 5.583 | 5.704 | 196,253 | +0.17(+2.99%) |
Jul 09, 2004 | 5.400 | 5.565 | 5.400 | 5.539 | 58,786 | +0.14(+2.57%) |
Jul 08, 2004 | 5.436 | 5.480 | 5.373 | 5.400 | 153,336 | -0.13(-2.27%) |
Jul 07, 2004 | 5.422 | 5.633 | 5.386 | 5.525 | 169,430 | +0.06(+1.15%) |
Jul 06, 2004 | 5.726 | 5.726 | 5.391 | 5.463 | 154,677 | -0.26(-4.53%) |
Jul 02, 2004 | 5.731 | 5.771 | 5.704 | 5.722 | 60,351 | -0.05(-0.85%) |
Jul 01, 2004 | 5.749 | 5.861 | 5.740 | 5.771 | 87,844 | -0.02(-0.39%) |
Jun 30, 2004 | 5.731 | 5.794 | 5.731 | 5.794 | 104,832 | -0.07(-1.15%) |
Jun 29, 2004 | 5.905 | 5.928 | 5.843 | 5.861 | 86,503 | -0.04(-0.61%) |
Jun 28, 2004 | 5.932 | 6.013 | 5.879 | 5.896 | 84,044 | -0.01(-0.23%) |
Jun 25, 2004 | 5.923 | 5.941 | 5.847 | 5.910 | 61,915 | +0.01(+0.23%) |
Jun 24, 2004 | 6.035 | 6.040 | 5.883 | 5.896 | 151,995 | -0.08(-1.27%) |
Jun 23, 2004 | 5.883 | 5.986 | 5.865 | 5.973 | 39,563 | +0.04(+0.75%) |
Jun 22, 2004 | 5.932 | 5.932 | 5.838 | 5.928 | 117,125 | -0.00(-0.08%) |
Jun 21, 2004 | 5.776 | 5.946 | 5.776 | 5.932 | 113,102 | +0.16(+2.79%) |
Jun 18, 2004 | 5.861 | 5.861 | 5.771 | 5.771 | 101,702 | -0.09(-1.53%) |
Jun 17, 2004 | 6.035 | 6.035 | 5.825 | 5.861 | 65,715 | -0.10(-1.73%) |
Jun 16, 2004 | 5.852 | 6.084 | 5.820 | 5.964 | 128,972 | +0.07(+1.14%) |
Jun 15, 2004 | 5.659 | 5.995 | 5.659 | 5.896 | 144,619 | +0.19(+3.37%) |
Jun 14, 2004 | 5.838 | 5.856 | 5.682 | 5.704 | 118,690 | -0.21(-3.48%) |
Jun 10, 2004 | 5.838 | 5.919 | 5.780 | 5.910 | 213,687 | +0.18(+3.12%) |
Jun 09, 2004 | 5.838 | 5.901 | 5.641 | 5.731 | 190,217 | -0.15(-2.59%) |
Jun 08, 2004 | 5.682 | 5.883 | 5.641 | 5.883 | 178,371 | +0.23(+4.12%) |
Jun 07, 2004 | 5.548 | 5.722 | 5.530 | 5.650 | 245,875 | +0.31(+5.78%) |
Jun 04, 2004 | 5.261 | 5.413 | 5.261 | 5.342 | 94,773 | +0.09(+1.70%) |
Jun 03, 2004 | 5.436 | 5.436 | 5.248 | 5.252 | 95,667 | -0.24(-4.40%) |
Jun 02, 2004 | 5.458 | 5.494 | 5.324 | 5.494 | 200,499 | +0.02(+0.33%) |
Jun 01, 2004 | 5.570 | 5.570 | 5.445 | 5.476 | 54,092 | -0.07(-1.29%) |
May 28, 2004 | 5.324 | 5.592 | 5.324 | 5.548 | 257,274 | +0.13(+2.48%) |
May 27, 2004 | 5.284 | 5.480 | 5.284 | 5.413 | 62,139 | +0.09(+1.77%) |
May 26, 2004 | 5.391 | 5.413 | 5.301 | 5.319 | 81,138 | -0.03(-0.59%) |
May 25, 2004 | 5.123 | 5.395 | 5.029 | 5.351 | 105,055 | +0.21(+4.00%) |
May 24, 2004 | 5.131 | 5.346 | 5.131 | 5.145 | 240,957 | +0.04(+0.88%) |
May 21, 2004 | 5.315 | 5.355 | 5.060 | 5.100 | 102,373 | -0.04(-0.70%) |
May 20, 2004 | 5.190 | 5.248 | 5.109 | 5.136 | 106,396 | -0.02(-0.35%) |
May 19, 2004 | 5.230 | 5.386 | 5.149 | 5.154 | 458,668 | +0.04(+0.79%) |
May 18, 2004 | 4.966 | 5.118 | 4.921 | 5.114 | 461,351 | +0.42(+8.86%) |
May 17, 2004 | 4.724 | 4.809 | 4.577 | 4.698 | 347,577 | -0.22(-4.55%) |
May 14, 2004 | 4.854 | 4.957 | 4.742 | 4.921 | 211,452 | +0.09(+1.95%) |
May 13, 2004 | 4.787 | 4.850 | 4.653 | 4.827 | 224,416 | -0.11(-2.26%) |
May 12, 2004 | 5.020 | 5.029 | 4.720 | 4.939 | 419,552 | +0.08(+1.56%) |
May 11, 2004 | 4.765 | 4.957 | 4.765 | 4.863 | 573,782 | +0.12(+2.55%) |
May 10, 2004 | 4.921 | 4.926 | 4.550 | 4.742 | 1,155,389 | -0.40(-7.83%) |
May 07, 2004 | 5.548 | 5.637 | 5.046 | 5.145 | 450,398 | -0.45(-8.00%) |
May 06, 2004 | 5.856 | 5.856 | 5.480 | 5.592 | 241,404 | -0.31(-5.23%) |
May 05, 2004 | 5.695 | 5.905 | 5.650 | 5.901 | 100,585 | +0.19(+3.29%) |
May 04, 2004 | 5.682 | 5.726 | 5.592 | 5.713 | 156,018 | +0.08(+1.35%) |