Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.083 | 6.109 | 6.083 | 6.101 | 30,948 | +0.03(+0.50%) |
Jul 29, 2004 | 6.079 | 6.101 | 6.070 | 6.070 | 29,793 | -0.01(-0.14%) |
Jul 28, 2004 | 6.088 | 6.096 | 6.062 | 6.079 | 63,051 | -0.00(-0.07%) |
Jul 27, 2004 | 6.088 | 6.105 | 6.062 | 6.083 | 46,422 | +0.00(+0.00%) |
Jul 26, 2004 | 6.122 | 6.127 | 6.083 | 6.083 | 86,378 | -0.03(-0.57%) |
Jul 23, 2004 | 6.075 | 6.118 | 6.075 | 6.118 | 15,936 | +0.02(+0.36%) |
Jul 22, 2004 | 6.062 | 6.096 | 6.062 | 6.096 | 33,257 | +0.00(+0.07%) |
Jul 21, 2004 | 6.105 | 6.109 | 6.062 | 6.092 | 77,139 | -0.03(-0.57%) |
Jul 20, 2004 | 6.140 | 6.144 | 6.101 | 6.127 | 40,648 | -0.01(-0.14%) |
Jul 19, 2004 | 6.157 | 6.157 | 6.135 | 6.135 | 43,189 | -0.00(-0.07%) |
Jul 16, 2004 | 6.118 | 6.140 | 6.114 | 6.140 | 46,884 | -0.01(-0.21%) |
Jul 15, 2004 | 6.131 | 6.153 | 6.127 | 6.153 | 50,810 | +0.02(+0.35%) |
Jul 14, 2004 | 6.140 | 6.144 | 6.131 | 6.131 | 56,815 | -0.01(-0.21%) |
Jul 13, 2004 | 6.127 | 6.148 | 6.127 | 6.144 | 21,248 | +0.00(+0.00%) |
Jul 12, 2004 | 6.122 | 6.148 | 6.122 | 6.144 | 57,970 | +0.00(+0.07%) |
Jul 09, 2004 | 6.148 | 6.157 | 6.122 | 6.140 | 31,179 | -0.00(-0.07%) |
Jul 08, 2004 | 6.135 | 6.148 | 6.109 | 6.144 | 47,577 | +0.03(+0.42%) |
Jul 07, 2004 | 6.044 | 6.118 | 6.040 | 6.118 | 76,677 | +0.09(+1.51%) |
Jul 06, 2004 | 6.027 | 6.062 | 6.010 | 6.027 | 63,051 | +0.01(+0.14%) |
Jul 02, 2004 | 5.979 | 6.057 | 5.979 | 6.018 | 48,270 | +0.06(+1.02%) |
Jul 01, 2004 | 5.953 | 5.966 | 5.940 | 5.958 | 34,874 | +0.03(+0.58%) |
Jun 30, 2004 | 5.932 | 5.949 | 5.906 | 5.923 | 26,098 | +0.01(+0.15%) |
Jun 29, 2004 | 5.923 | 5.953 | 5.915 | 5.915 | 26,098 | -0.03(-0.44%) |
Jun 28, 2004 | 5.949 | 5.958 | 5.919 | 5.940 | 74,368 | +0.00(+0.07%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.923 | 5.936 | 23,557 | +0.00(+0.00%) |
Jun 24, 2004 | 5.966 | 5.966 | 5.928 | 5.936 | 32,103 | -0.00(-0.07%) |
Jun 23, 2004 | 5.953 | 5.958 | 5.936 | 5.940 | 27,252 | -0.00(-0.07%) |
Jun 22, 2004 | 5.953 | 5.962 | 5.936 | 5.945 | 59,587 | -0.02(-0.36%) |
Jun 21, 2004 | 5.940 | 5.966 | 5.940 | 5.966 | 32,103 | +0.03(+0.44%) |
Jun 18, 2004 | 5.949 | 5.953 | 5.923 | 5.940 | 43,881 | +0.02(+0.37%) |
Jun 17, 2004 | 5.958 | 5.958 | 5.919 | 5.919 | 14,088 | -0.02(-0.29%) |
Jun 16, 2004 | 5.958 | 5.966 | 5.932 | 5.936 | 30,486 | +0.00(+0.00%) |
Jun 15, 2004 | 5.962 | 5.962 | 5.915 | 5.936 | 48,962 | +0.02(+0.29%) |
Jun 14, 2004 | 5.902 | 5.932 | 5.902 | 5.919 | 32,564 | -0.06(-1.01%) |
Jun 10, 2004 | 5.979 | 5.984 | 5.975 | 5.979 | 23,095 | +0.00(+0.07%) |
Jun 09, 2004 | 5.945 | 5.979 | 5.932 | 5.975 | 69,287 | +0.03(+0.44%) |
Jun 08, 2004 | 5.945 | 5.979 | 5.936 | 5.949 | 78,525 | -0.02(-0.29%) |
Jun 07, 2004 | 5.966 | 5.971 | 5.936 | 5.966 | 33,950 | +0.01(+0.22%) |
Jun 04, 2004 | 5.958 | 5.966 | 5.932 | 5.953 | 27,252 | +0.00(+0.07%) |
Jun 03, 2004 | 5.966 | 5.966 | 5.932 | 5.949 | 35,336 | +0.00(+0.00%) |
Jun 02, 2004 | 5.971 | 5.975 | 5.923 | 5.949 | 72,751 | -0.02(-0.29%) |
Jun 01, 2004 | 5.975 | 5.975 | 5.919 | 5.966 | 64,668 | -0.01(-0.14%) |
May 28, 2004 | 5.971 | 5.975 | 5.945 | 5.975 | 37,646 | +0.01(+0.15%) |
May 27, 2004 | 5.958 | 5.966 | 5.940 | 5.966 | 20,324 | +0.01(+0.15%) |
May 26, 2004 | 5.876 | 5.971 | 5.871 | 5.958 | 102,776 | +0.07(+1.18%) |
May 25, 2004 | 5.910 | 5.910 | 5.854 | 5.889 | 97,233 | +0.02(+0.29%) |
May 24, 2004 | 5.889 | 5.902 | 5.850 | 5.871 | 49,886 | +0.03(+0.44%) |
May 21, 2004 | 5.802 | 5.854 | 5.780 | 5.845 | 42,958 | +0.04(+0.75%) |
May 20, 2004 | 5.763 | 5.824 | 5.750 | 5.802 | 124,716 | +0.04(+0.75%) |
May 19, 2004 | 5.707 | 5.759 | 5.689 | 5.759 | 104,854 | +0.07(+1.22%) |
May 18, 2004 | 5.698 | 5.724 | 5.663 | 5.689 | 95,616 | -0.03(-0.61%) |
May 17, 2004 | 5.811 | 5.811 | 5.724 | 5.724 | 79,680 | -0.07(-1.27%) |
May 14, 2004 | 5.698 | 5.798 | 5.698 | 5.798 | 61,896 | +0.10(+1.75%) |
May 13, 2004 | 5.720 | 5.728 | 5.694 | 5.698 | 49,886 | -0.03(-0.60%) |
May 12, 2004 | 5.659 | 5.746 | 5.659 | 5.733 | 84,992 | +0.00(+0.08%) |
May 11, 2004 | 5.694 | 5.802 | 5.676 | 5.728 | 279,920 | +0.05(+0.92%) |
May 10, 2004 | 5.659 | 5.694 | 5.659 | 5.676 | 84,299 | -0.03(-0.46%) |
May 07, 2004 | 5.750 | 5.750 | 5.668 | 5.702 | 133,724 | -0.06(-1.05%) |
May 06, 2004 | 5.837 | 5.837 | 5.759 | 5.763 | 88,456 | -0.05(-0.89%) |
May 05, 2004 | 5.845 | 5.863 | 5.815 | 5.815 | 114,092 | -0.04(-0.67%) |
May 04, 2004 | 5.850 | 5.858 | 5.806 | 5.854 | 150,122 | +0.05(+0.82%) |