Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.388 | 6.388 | 6.304 | 6.316 | 245,279 | -0.09(-1.41%) |
Jul 29, 2004 | 6.326 | 6.425 | 6.296 | 6.406 | 426,434 | +0.13(+1.99%) |
Jul 28, 2004 | 6.304 | 6.314 | 6.195 | 6.281 | 368,162 | -0.02(-0.33%) |
Jul 27, 2004 | 6.275 | 6.347 | 6.249 | 6.302 | 382,303 | +0.04(+0.66%) |
Jul 26, 2004 | 6.300 | 6.329 | 6.226 | 6.261 | 346,219 | -0.02(-0.29%) |
Jul 23, 2004 | 6.337 | 6.378 | 6.238 | 6.279 | 351,826 | -0.08(-1.26%) |
Jul 22, 2004 | 6.162 | 6.361 | 6.050 | 6.359 | 533,226 | +0.21(+3.37%) |
Jul 21, 2004 | 6.316 | 6.335 | 6.152 | 6.152 | 420,826 | -0.15(-2.44%) |
Jul 20, 2004 | 6.244 | 6.310 | 6.234 | 6.306 | 216,752 | +0.05(+0.82%) |
Jul 19, 2004 | 6.333 | 6.333 | 6.220 | 6.255 | 210,413 | -0.05(-0.81%) |
Jul 16, 2004 | 6.343 | 6.353 | 6.230 | 6.306 | 277,950 | -0.04(-0.58%) |
Jul 15, 2004 | 6.355 | 6.396 | 6.322 | 6.343 | 128,003 | +0.01(+0.13%) |
Jul 14, 2004 | 6.308 | 6.427 | 6.220 | 6.335 | 289,897 | -0.00(-0.06%) |
Jul 13, 2004 | 6.322 | 6.370 | 6.296 | 6.339 | 124,833 | +0.04(+0.59%) |
Jul 12, 2004 | 6.312 | 6.347 | 6.205 | 6.302 | 166,282 | -0.01(-0.16%) |
Jul 09, 2004 | 6.269 | 6.341 | 6.257 | 6.312 | 97,770 | +0.06(+0.88%) |
Jul 08, 2004 | 6.316 | 6.380 | 6.255 | 6.257 | 204,074 | -0.10(-1.58%) |
Jul 07, 2004 | 6.306 | 6.429 | 6.306 | 6.357 | 246,742 | +0.06(+0.91%) |
Jul 06, 2004 | 6.378 | 6.437 | 6.263 | 6.300 | 312,816 | -0.11(-1.73%) |
Jul 02, 2004 | 6.419 | 6.439 | 6.337 | 6.411 | 165,063 | +0.01(+0.10%) |
Jul 01, 2004 | 6.491 | 6.501 | 6.396 | 6.404 | 351,583 | -0.09(-1.33%) |
Jun 30, 2004 | 6.460 | 6.497 | 6.409 | 6.491 | 298,431 | +0.04(+0.60%) |
Jun 29, 2004 | 6.431 | 6.511 | 6.388 | 6.452 | 329,639 | +0.02(+0.35%) |
Jun 28, 2004 | 6.357 | 6.532 | 6.324 | 6.429 | 530,787 | +0.07(+1.13%) |
Jun 25, 2004 | 6.249 | 6.357 | 6.226 | 6.357 | 683,173 | +0.11(+1.84%) |
Jun 24, 2004 | 6.234 | 6.265 | 6.197 | 6.242 | 292,579 | +0.02(+0.30%) |
Jun 23, 2004 | 6.152 | 6.230 | 6.152 | 6.224 | 662,692 | +0.05(+0.80%) |
Jun 22, 2004 | 6.123 | 6.193 | 6.068 | 6.175 | 282,826 | +0.05(+0.84%) |
Jun 21, 2004 | 6.181 | 6.181 | 6.066 | 6.123 | 340,123 | -0.07(-1.09%) |
Jun 18, 2004 | 6.101 | 6.193 | 6.101 | 6.191 | 530,544 | +0.11(+1.89%) |
Jun 17, 2004 | 6.019 | 6.101 | 5.947 | 6.076 | 362,554 | +0.04(+0.61%) |
Jun 16, 2004 | 6.005 | 6.039 | 5.875 | 6.039 | 301,356 | +0.05(+0.89%) |
Jun 15, 2004 | 5.916 | 5.998 | 5.916 | 5.986 | 282,583 | +0.09(+1.53%) |
Jun 14, 2004 | 5.906 | 5.914 | 5.834 | 5.896 | 349,144 | -0.07(-1.20%) |
Jun 10, 2004 | 5.922 | 5.974 | 5.916 | 5.968 | 264,540 | +0.05(+0.76%) |
Jun 09, 2004 | 6.039 | 6.101 | 5.918 | 5.922 | 279,657 | -0.14(-2.30%) |
Jun 08, 2004 | 5.978 | 6.095 | 5.968 | 6.062 | 340,367 | -0.01(-0.20%) |
Jun 07, 2004 | 5.941 | 6.076 | 5.941 | 6.074 | 175,791 | +0.14(+2.28%) |
Jun 04, 2004 | 5.947 | 5.982 | 5.916 | 5.939 | 195,784 | +0.04(+0.73%) |
Jun 03, 2004 | 5.916 | 5.918 | 5.871 | 5.896 | 248,936 | -0.05(-0.79%) |
Jun 02, 2004 | 5.998 | 5.998 | 5.908 | 5.943 | 195,784 | -0.04(-0.65%) |
Jun 01, 2004 | 5.875 | 5.998 | 5.865 | 5.982 | 187,494 | +0.08(+1.35%) |
May 28, 2004 | 5.900 | 5.947 | 5.896 | 5.902 | 204,561 | -0.00(-0.07%) |
May 27, 2004 | 5.875 | 5.994 | 5.808 | 5.906 | 223,823 | +0.03(+0.52%) |
May 26, 2004 | 5.859 | 5.904 | 5.797 | 5.875 | 121,420 | -0.00(-0.03%) |
May 25, 2004 | 5.722 | 5.902 | 5.683 | 5.877 | 537,127 | +0.17(+3.06%) |
May 24, 2004 | 5.717 | 5.822 | 5.662 | 5.703 | 300,137 | -0.00(-0.04%) |
May 21, 2004 | 5.711 | 5.816 | 5.660 | 5.705 | 170,427 | +0.02(+0.29%) |
May 20, 2004 | 5.635 | 5.730 | 5.609 | 5.689 | 231,137 | +0.06(+1.13%) |
May 19, 2004 | 5.683 | 5.826 | 5.588 | 5.625 | 338,173 | -0.00(-0.07%) |
May 18, 2004 | 5.629 | 5.691 | 5.598 | 5.629 | 280,144 | +0.02(+0.37%) |
May 17, 2004 | 5.664 | 5.699 | 5.531 | 5.609 | 413,512 | -0.06(-1.01%) |
May 14, 2004 | 5.752 | 5.801 | 5.652 | 5.666 | 325,250 | -0.11(-1.85%) |
May 13, 2004 | 5.793 | 5.820 | 5.736 | 5.773 | 190,176 | -0.04(-0.64%) |
May 12, 2004 | 5.789 | 5.828 | 5.676 | 5.810 | 384,985 | +0.04(+0.68%) |
May 11, 2004 | 5.717 | 5.836 | 5.711 | 5.771 | 268,685 | +0.08(+1.41%) |
May 10, 2004 | 5.691 | 5.769 | 5.654 | 5.691 | 315,498 | -0.02(-0.36%) |
May 07, 2004 | 5.867 | 5.927 | 5.711 | 5.711 | 364,505 | -0.15(-2.62%) |
May 06, 2004 | 5.886 | 5.912 | 5.785 | 5.865 | 389,374 | -0.06(-1.07%) |
May 05, 2004 | 5.978 | 6.009 | 5.910 | 5.929 | 307,939 | -0.04(-0.69%) |
May 04, 2004 | 6.019 | 6.037 | 5.916 | 5.970 | 511,282 | -0.06(-0.99%) |