Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.327 | 6.327 | 6.265 | 6.284 | 269,166 | -0.02(-0.39%) |
Jul 29, 2004 | 6.308 | 6.327 | 6.271 | 6.308 | 306,120 | -0.03(-0.49%) |
Jul 28, 2004 | 6.370 | 6.377 | 6.209 | 6.339 | 399,230 | -0.04(-0.68%) |
Jul 27, 2004 | 6.277 | 6.414 | 6.271 | 6.383 | 1,682,772 | +0.07(+1.08%) |
Jul 26, 2004 | 6.333 | 6.352 | 6.259 | 6.315 | 214,461 | +0.02(+0.30%) |
Jul 23, 2004 | 6.432 | 6.432 | 6.240 | 6.296 | 974,032 | -0.09(-1.36%) |
Jul 22, 2004 | 6.271 | 6.389 | 6.246 | 6.383 | 579,804 | +0.15(+2.39%) |
Jul 21, 2004 | 6.364 | 6.408 | 6.234 | 6.234 | 1,073,759 | -0.02(-0.40%) |
Jul 20, 2004 | 6.271 | 6.277 | 6.191 | 6.259 | 141,199 | +0.02(+0.30%) |
Jul 19, 2004 | 6.203 | 6.284 | 6.203 | 6.240 | 209,620 | +0.06(+0.90%) |
Jul 16, 2004 | 6.197 | 6.253 | 6.166 | 6.185 | 187,028 | +0.08(+1.32%) |
Jul 15, 2004 | 6.110 | 6.154 | 6.079 | 6.104 | 176,055 | +0.01(+0.20%) |
Jul 14, 2004 | 6.141 | 6.203 | 6.092 | 6.092 | 270,457 | -0.12(-1.90%) |
Jul 13, 2004 | 6.185 | 6.271 | 6.185 | 6.209 | 124,255 | -0.07(-1.18%) |
Jul 12, 2004 | 6.265 | 6.290 | 6.246 | 6.284 | 311,929 | -0.07(-1.07%) |
Jul 09, 2004 | 6.321 | 6.352 | 6.228 | 6.352 | 238,667 | +0.11(+1.79%) |
Jul 08, 2004 | 6.284 | 6.284 | 6.197 | 6.240 | 186,383 | -0.14(-2.23%) |
Jul 07, 2004 | 6.339 | 6.383 | 6.284 | 6.383 | 767,639 | +0.12(+1.98%) |
Jul 06, 2004 | 6.228 | 6.271 | 6.135 | 6.259 | 310,315 | +0.04(+0.70%) |
Jul 02, 2004 | 6.178 | 6.234 | 6.172 | 6.216 | 690,020 | +0.00(+0.00%) |
Jul 01, 2004 | 6.290 | 6.302 | 6.154 | 6.216 | 524,777 | -0.06(-0.99%) |
Jun 30, 2004 | 6.203 | 6.284 | 6.178 | 6.277 | 1,068,596 | +0.14(+2.32%) |
Jun 29, 2004 | 6.160 | 6.197 | 6.104 | 6.135 | 400,360 | +0.01(+0.10%) |
Jun 28, 2004 | 6.209 | 6.253 | 6.079 | 6.129 | 779,419 | +0.01(+0.20%) |
Jun 25, 2004 | 6.092 | 6.185 | 6.092 | 6.116 | 477,172 | -0.02(-0.40%) |
Jun 24, 2004 | 6.110 | 6.191 | 6.098 | 6.141 | 675,174 | +0.14(+2.38%) |
Jun 23, 2004 | 6.017 | 6.054 | 5.974 | 5.999 | 595,296 | -0.01(-0.10%) |
Jun 22, 2004 | 5.955 | 6.011 | 5.955 | 6.005 | 440,541 | +0.04(+0.73%) |
Jun 21, 2004 | 6.061 | 6.073 | 5.961 | 5.961 | 1,525,274 | -0.11(-1.74%) |
Jun 18, 2004 | 6.073 | 6.092 | 5.986 | 6.067 | 545,271 | -0.06(-0.91%) |
Jun 17, 2004 | 6.185 | 6.191 | 6.048 | 6.123 | 1,206,406 | -0.04(-0.70%) |
Jun 16, 2004 | 6.203 | 6.277 | 6.154 | 6.166 | 392,776 | -0.01(-0.20%) |
Jun 15, 2004 | 6.246 | 6.253 | 6.166 | 6.178 | 758,280 | +0.08(+1.32%) |
Jun 14, 2004 | 6.017 | 6.135 | 6.017 | 6.098 | 1,014,214 | -0.21(-3.34%) |
Jun 10, 2004 | 6.339 | 6.339 | 6.296 | 6.308 | 199,292 | +0.15(+2.41%) |
Jun 09, 2004 | 6.333 | 6.333 | 6.141 | 6.160 | 506,703 | -0.14(-2.26%) |
Jun 08, 2004 | 6.327 | 6.352 | 6.277 | 6.302 | 410,688 | -0.07(-1.17%) |
Jun 07, 2004 | 6.346 | 6.383 | 6.246 | 6.377 | 843,322 | +0.29(+4.68%) |
Jun 04, 2004 | 6.104 | 6.135 | 6.061 | 6.092 | 1,068,596 | +0.05(+0.82%) |
Jun 03, 2004 | 6.104 | 6.104 | 5.980 | 6.042 | 792,006 | -0.14(-2.30%) |
Jun 02, 2004 | 6.222 | 6.234 | 6.110 | 6.185 | 2,906,929 | +0.05(+0.81%) |
Jun 01, 2004 | 6.228 | 6.228 | 6.042 | 6.135 | 968,546 | -0.10(-1.59%) |
May 28, 2004 | 6.197 | 6.240 | 6.197 | 6.234 | 157,336 | +0.02(+0.30%) |
May 27, 2004 | 6.209 | 6.228 | 6.166 | 6.216 | 1,009,373 | +0.07(+1.21%) |
May 26, 2004 | 6.147 | 6.185 | 6.092 | 6.141 | 1,313,556 | +0.04(+0.61%) |
May 25, 2004 | 5.968 | 6.172 | 5.968 | 6.104 | 584,484 | +0.11(+1.86%) |
May 24, 2004 | 6.054 | 6.073 | 5.949 | 5.992 | 978,389 | +0.04(+0.62%) |
May 21, 2004 | 5.949 | 5.980 | 5.899 | 5.955 | 1,032,449 | +0.19(+3.33%) |
May 20, 2004 | 5.819 | 5.825 | 5.732 | 5.763 | 1,444,750 | -0.02(-0.43%) |
May 19, 2004 | 5.837 | 5.961 | 5.769 | 5.788 | 3,587,913 | +0.17(+2.98%) |
May 18, 2004 | 5.565 | 5.633 | 5.565 | 5.621 | 1,560,130 | +0.08(+1.45%) |
May 17, 2004 | 5.398 | 5.546 | 5.398 | 5.540 | 2,008,418 | -0.16(-2.83%) |
May 14, 2004 | 5.794 | 5.794 | 5.664 | 5.701 | 1,961,298 | -0.16(-2.75%) |
May 13, 2004 | 5.794 | 5.862 | 5.794 | 5.862 | 1,387,787 | -0.01(-0.11%) |
May 12, 2004 | 5.918 | 5.961 | 5.788 | 5.868 | 4,209,513 | -0.05(-0.84%) |
May 11, 2004 | 5.825 | 6.166 | 5.813 | 5.918 | 1,017,280 | +0.15(+2.69%) |
May 10, 2004 | 5.751 | 5.794 | 5.658 | 5.763 | 3,076,369 | -0.16(-2.72%) |
May 07, 2004 | 6.061 | 6.104 | 5.924 | 5.924 | 1,211,247 | -0.21(-3.43%) |
May 06, 2004 | 6.191 | 6.197 | 5.918 | 6.135 | 1,259,497 | -0.05(-0.80%) |
May 05, 2004 | 6.185 | 6.197 | 6.135 | 6.185 | 325,807 | -0.07(-1.09%) |
May 04, 2004 | 6.383 | 6.383 | 6.216 | 6.253 | 1,169,291 | +0.07(+1.20%) |