Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.386 | 6.386 | 6.301 | 6.314 | 245,374 | -0.09(-1.41%) |
Jul 29, 2004 | 6.324 | 6.422 | 6.293 | 6.404 | 426,600 | +0.13(+1.99%) |
Jul 28, 2004 | 6.301 | 6.312 | 6.193 | 6.279 | 368,305 | -0.02(-0.33%) |
Jul 27, 2004 | 6.273 | 6.345 | 6.246 | 6.299 | 382,452 | +0.04(+0.66%) |
Jul 26, 2004 | 6.297 | 6.326 | 6.224 | 6.258 | 346,353 | -0.02(-0.29%) |
Jul 23, 2004 | 6.334 | 6.375 | 6.236 | 6.277 | 351,963 | -0.08(-1.26%) |
Jul 22, 2004 | 6.160 | 6.359 | 6.047 | 6.357 | 533,433 | +0.21(+3.37%) |
Jul 21, 2004 | 6.314 | 6.332 | 6.150 | 6.150 | 420,990 | -0.15(-2.44%) |
Jul 20, 2004 | 6.242 | 6.308 | 6.232 | 6.304 | 216,836 | +0.05(+0.82%) |
Jul 19, 2004 | 6.330 | 6.330 | 6.217 | 6.252 | 210,495 | -0.05(-0.81%) |
Jul 16, 2004 | 6.340 | 6.351 | 6.228 | 6.304 | 278,058 | -0.04(-0.58%) |
Jul 15, 2004 | 6.353 | 6.394 | 6.320 | 6.340 | 128,053 | +0.01(+0.13%) |
Jul 14, 2004 | 6.306 | 6.424 | 6.217 | 6.332 | 290,010 | -0.00(-0.06%) |
Jul 13, 2004 | 6.320 | 6.367 | 6.293 | 6.336 | 124,882 | +0.04(+0.59%) |
Jul 12, 2004 | 6.310 | 6.345 | 6.203 | 6.299 | 166,347 | -0.01(-0.16%) |
Jul 09, 2004 | 6.267 | 6.338 | 6.254 | 6.310 | 97,808 | +0.06(+0.88%) |
Jul 08, 2004 | 6.314 | 6.377 | 6.252 | 6.254 | 204,153 | -0.10(-1.58%) |
Jul 07, 2004 | 6.304 | 6.427 | 6.304 | 6.355 | 246,838 | +0.06(+0.91%) |
Jul 06, 2004 | 6.375 | 6.435 | 6.260 | 6.297 | 312,937 | -0.11(-1.73%) |
Jul 02, 2004 | 6.416 | 6.437 | 6.334 | 6.408 | 165,127 | +0.01(+0.10%) |
Jul 01, 2004 | 6.488 | 6.498 | 6.394 | 6.402 | 351,719 | -0.09(-1.33%) |
Jun 30, 2004 | 6.457 | 6.494 | 6.406 | 6.488 | 298,547 | +0.04(+0.60%) |
Jun 29, 2004 | 6.429 | 6.509 | 6.386 | 6.449 | 329,767 | +0.02(+0.35%) |
Jun 28, 2004 | 6.355 | 6.529 | 6.322 | 6.427 | 530,994 | +0.07(+1.13%) |
Jun 25, 2004 | 6.246 | 6.355 | 6.224 | 6.355 | 683,438 | +0.11(+1.84%) |
Jun 24, 2004 | 6.232 | 6.263 | 6.195 | 6.240 | 292,693 | +0.02(+0.30%) |
Jun 23, 2004 | 6.150 | 6.228 | 6.150 | 6.222 | 662,950 | +0.05(+0.80%) |
Jun 22, 2004 | 6.121 | 6.191 | 6.066 | 6.172 | 282,936 | +0.05(+0.84%) |
Jun 21, 2004 | 6.178 | 6.178 | 6.064 | 6.121 | 340,255 | -0.07(-1.09%) |
Jun 18, 2004 | 6.099 | 6.191 | 6.099 | 6.189 | 530,750 | +0.11(+1.89%) |
Jun 17, 2004 | 6.017 | 6.099 | 5.945 | 6.074 | 362,695 | +0.04(+0.61%) |
Jun 16, 2004 | 6.002 | 6.037 | 5.873 | 6.037 | 301,474 | +0.05(+0.89%) |
Jun 15, 2004 | 5.914 | 5.996 | 5.914 | 5.984 | 282,692 | +0.09(+1.53%) |
Jun 14, 2004 | 5.904 | 5.912 | 5.832 | 5.894 | 349,280 | -0.07(-1.20%) |
Jun 10, 2004 | 5.920 | 5.971 | 5.914 | 5.965 | 264,643 | +0.05(+0.76%) |
Jun 09, 2004 | 6.037 | 6.099 | 5.916 | 5.920 | 279,766 | -0.14(-2.30%) |
Jun 08, 2004 | 5.976 | 6.092 | 5.965 | 6.060 | 340,499 | -0.01(-0.20%) |
Jun 07, 2004 | 5.939 | 6.074 | 5.939 | 6.072 | 175,859 | +0.14(+2.28%) |
Jun 04, 2004 | 5.945 | 5.980 | 5.914 | 5.937 | 195,860 | +0.04(+0.73%) |
Jun 03, 2004 | 5.914 | 5.916 | 5.869 | 5.894 | 249,033 | -0.05(-0.79%) |
Jun 02, 2004 | 5.996 | 5.996 | 5.906 | 5.941 | 195,860 | -0.04(-0.65%) |
Jun 01, 2004 | 5.873 | 5.996 | 5.863 | 5.980 | 187,567 | +0.08(+1.36%) |
May 28, 2004 | 5.898 | 5.945 | 5.894 | 5.900 | 204,641 | -0.00(-0.07%) |
May 27, 2004 | 5.873 | 5.992 | 5.805 | 5.904 | 223,910 | +0.03(+0.52%) |
May 26, 2004 | 5.857 | 5.902 | 5.795 | 5.873 | 121,467 | -0.00(-0.03%) |
May 25, 2004 | 5.719 | 5.900 | 5.680 | 5.875 | 537,336 | +0.17(+3.06%) |
May 24, 2004 | 5.715 | 5.820 | 5.660 | 5.701 | 300,254 | -0.00(-0.04%) |
May 21, 2004 | 5.709 | 5.814 | 5.658 | 5.703 | 170,493 | +0.02(+0.29%) |
May 20, 2004 | 5.633 | 5.728 | 5.607 | 5.686 | 231,227 | +0.06(+1.13%) |
May 19, 2004 | 5.680 | 5.824 | 5.586 | 5.623 | 338,304 | -0.00(-0.07%) |
May 18, 2004 | 5.627 | 5.689 | 5.596 | 5.627 | 280,253 | +0.02(+0.37%) |
May 17, 2004 | 5.662 | 5.697 | 5.529 | 5.607 | 413,673 | -0.06(-1.01%) |
May 14, 2004 | 5.750 | 5.799 | 5.650 | 5.664 | 325,377 | -0.11(-1.85%) |
May 13, 2004 | 5.791 | 5.818 | 5.734 | 5.771 | 190,250 | -0.04(-0.64%) |
May 12, 2004 | 5.787 | 5.826 | 5.674 | 5.807 | 385,135 | +0.04(+0.68%) |
May 11, 2004 | 5.715 | 5.834 | 5.709 | 5.769 | 268,790 | +0.08(+1.41%) |
May 10, 2004 | 5.689 | 5.766 | 5.652 | 5.689 | 315,620 | -0.02(-0.36%) |
May 07, 2004 | 5.865 | 5.924 | 5.709 | 5.709 | 364,647 | -0.15(-2.62%) |
May 06, 2004 | 5.883 | 5.910 | 5.783 | 5.863 | 389,526 | -0.06(-1.07%) |
May 05, 2004 | 5.976 | 6.006 | 5.908 | 5.926 | 308,059 | -0.04(-0.69%) |
May 04, 2004 | 6.017 | 6.035 | 5.914 | 5.967 | 511,481 | -0.06(-0.99%) |