Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.481 | 5.521 | 5.463 | 5.492 | 2,936,078 | +0.01(+0.13%) |
Jul 29, 2004 | 5.371 | 5.495 | 5.336 | 5.485 | 4,740,737 | +0.11(+2.14%) |
Jul 28, 2004 | 5.431 | 5.446 | 5.333 | 5.370 | 4,418,389 | -0.06(-1.07%) |
Jul 27, 2004 | 5.546 | 5.547 | 5.417 | 5.428 | 7,489,804 | -0.14(-2.57%) |
Jul 26, 2004 | 5.639 | 5.640 | 5.542 | 5.572 | 4,880,996 | -0.05(-0.98%) |
Jul 23, 2004 | 5.554 | 5.635 | 5.552 | 5.627 | 6,320,983 | +0.05(+0.98%) |
Jul 22, 2004 | 5.486 | 5.659 | 5.481 | 5.572 | 12,157,706 | +0.23(+4.36%) |
Jul 21, 2004 | 5.507 | 5.507 | 5.339 | 5.339 | 3,388,842 | -0.13(-2.40%) |
Jul 20, 2004 | 5.425 | 5.491 | 5.425 | 5.470 | 4,255,984 | +0.06(+1.07%) |
Jul 19, 2004 | 5.386 | 5.446 | 5.355 | 5.412 | 4,000,074 | +0.04(+0.70%) |
Jul 16, 2004 | 5.507 | 5.532 | 5.362 | 5.375 | 7,788,530 | +0.00(+0.08%) |
Jul 15, 2004 | 5.385 | 5.468 | 5.368 | 5.370 | 3,984,818 | +0.01(+0.13%) |
Jul 14, 2004 | 5.411 | 5.527 | 5.352 | 5.363 | 6,246,179 | -0.06(-1.14%) |
Jul 13, 2004 | 5.337 | 5.476 | 5.323 | 5.425 | 7,673,371 | +0.09(+1.64%) |
Jul 12, 2004 | 5.356 | 5.375 | 5.296 | 5.338 | 7,701,422 | -0.06(-1.04%) |
Jul 09, 2004 | 5.458 | 5.516 | 5.343 | 5.394 | 9,212,277 | -0.06(-1.08%) |
Jul 08, 2004 | 5.468 | 5.516 | 5.443 | 5.453 | 6,780,145 | -0.02(-0.28%) |
Jul 07, 2004 | 5.496 | 5.527 | 5.462 | 5.468 | 4,133,443 | -0.02(-0.33%) |
Jul 06, 2004 | 5.639 | 5.640 | 5.485 | 5.486 | 12,033,196 | -0.16(-2.79%) |
Jul 02, 2004 | 5.662 | 5.714 | 5.613 | 5.644 | 6,605,437 | -0.02(-0.32%) |
Jul 01, 2004 | 5.745 | 5.745 | 5.520 | 5.662 | 28,639,804 | -0.41(-6.77%) |
Jun 30, 2004 | 6.040 | 6.080 | 6.003 | 6.074 | 3,610,795 | +0.07(+1.22%) |
Jun 29, 2004 | 5.904 | 6.028 | 5.904 | 6.000 | 3,598,492 | +0.07(+1.20%) |
Jun 28, 2004 | 5.963 | 6.025 | 5.917 | 5.929 | 4,452,346 | -0.01(-0.14%) |
Jun 25, 2004 | 5.943 | 5.982 | 5.937 | 5.937 | 3,106,357 | -0.01(-0.22%) |
Jun 24, 2004 | 5.994 | 5.994 | 5.922 | 5.951 | 5,476,479 | -0.07(-1.23%) |
Jun 23, 2004 | 6.012 | 6.058 | 5.989 | 6.025 | 3,753,514 | +0.02(+0.32%) |
Jun 22, 2004 | 6.015 | 6.039 | 5.974 | 6.005 | 3,844,559 | -0.02(-0.37%) |
Jun 21, 2004 | 6.078 | 6.087 | 6.022 | 6.028 | 3,955,290 | -0.04(-0.70%) |
Jun 18, 2004 | 6.106 | 6.106 | 6.057 | 6.070 | 4,610,814 | -0.04(-0.58%) |
Jun 17, 2004 | 6.060 | 6.117 | 6.060 | 6.106 | 2,098,464 | -0.00(-0.07%) |
Jun 16, 2004 | 6.145 | 6.149 | 6.056 | 6.110 | 5,078,342 | -0.04(-0.69%) |
Jun 15, 2004 | 6.167 | 6.180 | 6.128 | 6.153 | 4,167,400 | +0.03(+0.51%) |
Jun 14, 2004 | 6.166 | 6.181 | 6.092 | 6.121 | 4,458,252 | -0.04(-0.72%) |
Jun 10, 2004 | 6.197 | 6.231 | 6.166 | 6.166 | 4,041,905 | -0.01(-0.12%) |
Jun 09, 2004 | 6.249 | 6.271 | 6.164 | 6.173 | 3,715,620 | -0.08(-1.20%) |
Jun 08, 2004 | 6.239 | 6.272 | 6.236 | 6.248 | 3,293,860 | -0.01(-0.15%) |
Jun 07, 2004 | 6.276 | 6.287 | 6.237 | 6.257 | 2,076,810 | -0.01(-0.08%) |
Jun 04, 2004 | 6.228 | 6.292 | 6.218 | 6.263 | 3,291,891 | +0.07(+1.08%) |
Jun 03, 2004 | 6.195 | 6.279 | 6.178 | 6.195 | 4,765,344 | -0.01(-0.13%) |
Jun 02, 2004 | 6.217 | 6.237 | 6.145 | 6.204 | 4,105,391 | -0.00(-0.05%) |
Jun 01, 2004 | 6.095 | 6.219 | 6.094 | 6.207 | 7,248,166 | +0.11(+1.85%) |
May 28, 2004 | 6.114 | 6.122 | 6.070 | 6.094 | 2,293,841 | -0.01(-0.20%) |
May 27, 2004 | 6.113 | 6.140 | 6.073 | 6.106 | 3,348,979 | -0.02(-0.28%) |
May 26, 2004 | 6.106 | 6.197 | 6.103 | 6.123 | 4,572,427 | +0.01(+0.12%) |
May 25, 2004 | 5.880 | 6.167 | 5.872 | 6.116 | 8,564,628 | +0.23(+3.88%) |
May 24, 2004 | 5.893 | 5.933 | 5.832 | 5.888 | 8,296,906 | +0.00(+0.02%) |
May 21, 2004 | 5.872 | 5.943 | 5.867 | 5.887 | 4,308,151 | +0.03(+0.43%) |
May 20, 2004 | 5.918 | 5.941 | 5.834 | 5.861 | 5,576,875 | -0.08(-1.37%) |
May 19, 2004 | 5.994 | 6.020 | 5.928 | 5.942 | 4,296,831 | +0.02(+0.27%) |
May 18, 2004 | 5.946 | 5.974 | 5.907 | 5.926 | 3,653,119 | +0.01(+0.09%) |
May 17, 2004 | 5.959 | 5.990 | 5.830 | 5.921 | 6,820,500 | -0.07(-1.17%) |
May 14, 2004 | 5.956 | 6.061 | 5.937 | 5.991 | 4,902,158 | +0.02(+0.37%) |
May 13, 2004 | 6.004 | 6.034 | 5.948 | 5.969 | 7,292,458 | -0.04(-0.59%) |
May 12, 2004 | 6.120 | 6.159 | 5.960 | 6.004 | 11,201,487 | -0.11(-1.88%) |
May 11, 2004 | 6.098 | 6.167 | 6.096 | 6.119 | 3,800,267 | +0.03(+0.55%) |
May 10, 2004 | 6.172 | 6.185 | 6.048 | 6.086 | 6,154,149 | -0.10(-1.63%) |
May 07, 2004 | 6.208 | 6.292 | 6.180 | 6.186 | 4,589,160 | -0.04(-0.69%) |
May 06, 2004 | 6.191 | 6.240 | 6.167 | 6.229 | 3,942,002 | +0.03(+0.44%) |
May 05, 2004 | 6.193 | 6.221 | 6.133 | 6.202 | 5,371,162 | -0.02(-0.28%) |
May 04, 2004 | 6.115 | 6.234 | 6.115 | 6.219 | 11,271,371 | +0.10(+1.71%) |