Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.948 | 6.083 | 5.904 | 5.966 | 991,017 | -0.08(-1.30%) |
Jul 29, 2004 | 5.933 | 6.049 | 5.933 | 6.045 | 1,018,971 | +0.09(+1.57%) |
Jul 28, 2004 | 5.955 | 5.977 | 5.900 | 5.952 | 1,043,318 | +0.08(+1.34%) |
Jul 27, 2004 | 5.767 | 5.887 | 5.761 | 5.873 | 775,500 | +0.11(+1.92%) |
Jul 26, 2004 | 5.833 | 5.866 | 5.712 | 5.762 | 726,806 | -0.05(-0.84%) |
Jul 23, 2004 | 5.820 | 5.828 | 5.783 | 5.811 | 503,173 | +0.01(+0.10%) |
Jul 22, 2004 | 5.839 | 5.849 | 5.779 | 5.805 | 726,806 | -0.02(-0.30%) |
Jul 21, 2004 | 5.844 | 5.878 | 5.822 | 5.823 | 545,555 | +0.03(+0.44%) |
Jul 20, 2004 | 5.889 | 5.900 | 5.789 | 5.798 | 663,683 | -0.10(-1.62%) |
Jul 19, 2004 | 5.926 | 5.931 | 5.812 | 5.893 | 723,199 | -0.01(-0.09%) |
Jul 16, 2004 | 5.922 | 5.971 | 5.897 | 5.899 | 671,799 | +0.02(+0.36%) |
Jul 15, 2004 | 5.811 | 5.878 | 5.794 | 5.878 | 1,000,936 | +0.07(+1.26%) |
Jul 14, 2004 | 5.933 | 5.933 | 5.794 | 5.804 | 1,321,055 | +0.05(+0.85%) |
Jul 13, 2004 | 5.750 | 5.765 | 5.717 | 5.756 | 803,454 | +0.02(+0.39%) |
Jul 12, 2004 | 5.710 | 5.733 | 5.650 | 5.733 | 836,818 | +0.02(+0.41%) |
Jul 09, 2004 | 5.717 | 5.751 | 5.658 | 5.710 | 869,281 | -0.01(-0.10%) |
Jul 08, 2004 | 5.717 | 5.732 | 5.653 | 5.716 | 863,871 | +0.01(+0.12%) |
Jul 07, 2004 | 5.711 | 5.750 | 5.647 | 5.709 | 827,801 | -0.00(-0.04%) |
Jul 06, 2004 | 5.750 | 5.761 | 5.656 | 5.711 | 1,057,746 | -0.02(-0.39%) |
Jul 02, 2004 | 5.722 | 5.767 | 5.661 | 5.733 | 772,795 | +0.01(+0.19%) |
Jul 01, 2004 | 5.661 | 5.733 | 5.622 | 5.722 | 876,495 | +0.08(+1.47%) |
Jun 30, 2004 | 5.622 | 5.656 | 5.598 | 5.639 | 1,165,955 | +0.02(+0.43%) |
Jun 29, 2004 | 5.571 | 5.639 | 5.548 | 5.615 | 1,309,333 | +0.07(+1.28%) |
Jun 28, 2004 | 5.573 | 5.584 | 5.535 | 5.544 | 1,369,749 | +0.05(+0.99%) |
Jun 25, 2004 | 5.406 | 5.505 | 5.406 | 5.489 | 1,318,350 | +0.08(+1.54%) |
Jun 24, 2004 | 5.317 | 5.433 | 5.317 | 5.406 | 1,343,599 | +0.09(+1.77%) |
Jun 23, 2004 | 5.279 | 5.317 | 5.268 | 5.312 | 899,941 | +0.02(+0.40%) |
Jun 22, 2004 | 5.312 | 5.316 | 5.279 | 5.291 | 826,899 | -0.02(-0.38%) |
Jun 21, 2004 | 5.384 | 5.384 | 5.280 | 5.311 | 1,151,527 | -0.07(-1.36%) |
Jun 18, 2004 | 5.312 | 5.384 | 5.312 | 5.384 | 908,958 | +0.02(+0.35%) |
Jun 17, 2004 | 5.353 | 5.365 | 5.312 | 5.365 | 905,351 | +0.03(+0.58%) |
Jun 16, 2004 | 5.301 | 5.356 | 5.269 | 5.334 | 880,102 | +0.06(+1.05%) |
Jun 15, 2004 | 5.212 | 5.311 | 5.212 | 5.279 | 723,199 | +0.08(+1.51%) |
Jun 14, 2004 | 5.317 | 5.325 | 5.200 | 5.200 | 766,482 | -0.12(-2.21%) |
Jun 10, 2004 | 5.323 | 5.334 | 5.288 | 5.317 | 596,053 | +0.01(+0.25%) |
Jun 09, 2004 | 5.329 | 5.330 | 5.290 | 5.304 | 637,533 | -0.02(-0.46%) |
Jun 08, 2004 | 5.322 | 5.329 | 5.304 | 5.329 | 663,683 | +0.01(+0.19%) |
Jun 07, 2004 | 5.312 | 5.323 | 5.290 | 5.319 | 815,177 | +0.05(+0.86%) |
Jun 04, 2004 | 5.303 | 5.314 | 5.256 | 5.273 | 714,181 | -0.03(-0.54%) |
Jun 03, 2004 | 5.321 | 5.326 | 5.291 | 5.302 | 920,681 | -0.02(-0.35%) |
Jun 02, 2004 | 5.301 | 5.339 | 5.301 | 5.321 | 939,617 | -0.00(-0.02%) |
Jun 01, 2004 | 5.323 | 5.340 | 5.312 | 5.322 | 831,408 | -0.02(-0.37%) |
May 28, 2004 | 5.351 | 5.351 | 5.295 | 5.342 | 787,222 | +0.02(+0.35%) |
May 27, 2004 | 5.306 | 5.351 | 5.279 | 5.323 | 1,188,499 | +0.05(+0.95%) |
May 26, 2004 | 5.273 | 5.283 | 5.256 | 5.273 | 976,589 | +0.01(+0.13%) |
May 25, 2004 | 5.272 | 5.279 | 5.256 | 5.266 | 1,092,914 | -0.00(-0.06%) |
May 24, 2004 | 5.247 | 5.273 | 5.240 | 5.270 | 1,044,220 | -0.00(-0.08%) |
May 21, 2004 | 5.234 | 5.275 | 5.212 | 5.274 | 2,486,109 | +0.04(+0.76%) |
May 20, 2004 | 5.256 | 5.262 | 5.234 | 5.234 | 9,434,051 | -0.04(-0.84%) |
May 19, 2004 | 5.351 | 5.400 | 5.279 | 5.279 | 1,485,173 | -0.07(-1.39%) |
May 18, 2004 | 5.473 | 5.474 | 5.353 | 5.353 | 1,167,759 | -0.16(-2.96%) |
May 17, 2004 | 5.573 | 5.573 | 5.495 | 5.516 | 359,796 | -0.03(-0.58%) |
May 14, 2004 | 5.539 | 5.553 | 5.523 | 5.548 | 253,390 | +0.04(+0.64%) |
May 13, 2004 | 5.484 | 5.570 | 5.478 | 5.513 | 424,721 | +0.03(+0.63%) |
May 12, 2004 | 5.462 | 5.528 | 5.426 | 5.478 | 518,503 | +0.03(+0.53%) |
May 11, 2004 | 5.310 | 5.484 | 5.310 | 5.449 | 620,400 | +0.14(+2.70%) |
May 10, 2004 | 5.545 | 5.545 | 5.168 | 5.306 | 2,111,885 | -0.34(-6.01%) |
May 07, 2004 | 5.789 | 5.789 | 5.581 | 5.646 | 578,920 | -0.16(-2.77%) |
May 06, 2004 | 5.905 | 5.905 | 5.780 | 5.807 | 310,200 | -0.10(-1.67%) |
May 05, 2004 | 5.833 | 5.905 | 5.730 | 5.905 | 573,509 | +0.06(+0.99%) |
May 04, 2004 | 5.767 | 5.848 | 5.718 | 5.848 | 376,929 | +0.13(+2.27%) |