Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.318 | 5.396 | 5.245 | 5.348 | 208,656 | +0.04(+0.71%) |
Jul 29, 2004 | 5.299 | 5.418 | 5.224 | 5.310 | 208,286 | +0.04(+0.72%) |
Jul 28, 2004 | 5.396 | 5.418 | 5.208 | 5.272 | 1,140,386 | -0.16(-2.88%) |
Jul 27, 2004 | 5.418 | 5.440 | 5.315 | 5.429 | 402,303 | +0.02(+0.40%) |
Jul 26, 2004 | 5.418 | 5.461 | 5.337 | 5.407 | 378,769 | +0.05(+0.91%) |
Jul 23, 2004 | 5.418 | 5.450 | 5.283 | 5.359 | 237,009 | -0.03(-0.60%) |
Jul 22, 2004 | 5.315 | 5.515 | 5.315 | 5.391 | 324,845 | +0.02(+0.40%) |
Jul 21, 2004 | 5.477 | 5.553 | 5.348 | 5.369 | 315,209 | -0.09(-1.68%) |
Jul 20, 2004 | 5.445 | 5.472 | 5.386 | 5.461 | 599,471 | +0.03(+0.60%) |
Jul 19, 2004 | 5.294 | 5.434 | 5.224 | 5.429 | 486,804 | +0.16(+3.07%) |
Jul 16, 2004 | 5.369 | 5.440 | 5.262 | 5.267 | 743,641 | -0.05(-0.91%) |
Jul 15, 2004 | 5.353 | 5.396 | 5.283 | 5.315 | 268,326 | -0.01(-0.10%) |
Jul 14, 2004 | 5.402 | 5.504 | 5.229 | 5.321 | 565,189 | -0.08(-1.40%) |
Jul 13, 2004 | 5.504 | 5.553 | 5.342 | 5.396 | 503,482 | -0.12(-2.25%) |
Jul 12, 2004 | 5.462 | 5.558 | 5.402 | 5.521 | 492,734 | +0.05(+0.89%) |
Jul 09, 2004 | 5.494 | 5.548 | 5.413 | 5.472 | 235,155 | +0.03(+0.60%) |
Jul 08, 2004 | 5.521 | 5.531 | 5.391 | 5.440 | 537,022 | -0.05(-0.98%) |
Jul 07, 2004 | 5.569 | 5.607 | 5.445 | 5.494 | 406,751 | -0.06(-1.17%) |
Jul 06, 2004 | 5.585 | 5.639 | 5.467 | 5.558 | 512,006 | -0.02(-0.39%) |
Jul 02, 2004 | 5.477 | 5.639 | 5.423 | 5.580 | 871,504 | +0.14(+2.58%) |
Jul 01, 2004 | 5.596 | 5.601 | 5.440 | 5.440 | 1,364,423 | -0.10(-1.85%) |
Jun 30, 2004 | 5.715 | 5.720 | 5.537 | 5.542 | 5,033,709 | -0.16(-2.75%) |
Jun 29, 2004 | 5.839 | 5.850 | 5.645 | 5.699 | 423,429 | -0.07(-1.22%) |
Jun 28, 2004 | 5.720 | 5.817 | 5.699 | 5.769 | 411,569 | -0.01(-0.09%) |
Jun 25, 2004 | 5.790 | 5.882 | 5.688 | 5.774 | 1,187,639 | -0.09(-1.47%) |
Jun 24, 2004 | 5.877 | 5.963 | 5.823 | 5.861 | 745,865 | +0.02(+0.37%) |
Jun 23, 2004 | 5.785 | 5.898 | 5.753 | 5.839 | 350,973 | +0.08(+1.41%) |
Jun 22, 2004 | 5.817 | 5.839 | 5.666 | 5.758 | 356,162 | -0.03(-0.47%) |
Jun 21, 2004 | 5.893 | 5.914 | 5.699 | 5.785 | 277,962 | -0.05(-0.83%) |
Jun 18, 2004 | 5.893 | 5.936 | 5.790 | 5.834 | 518,306 | -0.03(-0.46%) |
Jun 17, 2004 | 5.871 | 5.893 | 5.774 | 5.861 | 471,794 | +0.02(+0.37%) |
Jun 16, 2004 | 5.904 | 5.920 | 5.645 | 5.839 | 324,659 | +0.03(+0.56%) |
Jun 15, 2004 | 5.882 | 5.941 | 5.763 | 5.807 | 543,879 | -0.08(-1.28%) |
Jun 14, 2004 | 5.936 | 5.947 | 5.855 | 5.882 | 620,411 | -0.03(-0.55%) |
Jun 10, 2004 | 5.866 | 5.941 | 5.850 | 5.914 | 427,876 | +0.10(+1.67%) |
Jun 09, 2004 | 5.855 | 5.882 | 5.790 | 5.817 | 329,848 | -0.05(-0.83%) |
Jun 08, 2004 | 5.855 | 5.909 | 5.796 | 5.866 | 286,856 | +0.01(+0.18%) |
Jun 07, 2004 | 5.731 | 5.898 | 5.731 | 5.855 | 342,634 | +0.11(+1.88%) |
Jun 04, 2004 | 5.693 | 5.807 | 5.639 | 5.747 | 438,068 | +0.09(+1.62%) |
Jun 03, 2004 | 5.931 | 5.931 | 5.650 | 5.655 | 712,509 | -0.26(-4.47%) |
Jun 02, 2004 | 5.947 | 6.001 | 5.882 | 5.920 | 317,618 | -0.03(-0.54%) |
Jun 01, 2004 | 5.893 | 5.990 | 5.877 | 5.952 | 423,429 | -0.03(-0.45%) |
May 28, 2004 | 5.995 | 6.001 | 5.925 | 5.979 | 273,885 | +0.02(+0.27%) |
May 27, 2004 | 6.071 | 6.103 | 5.941 | 5.963 | 330,033 | -0.09(-1.52%) |
May 26, 2004 | 6.211 | 6.217 | 5.990 | 6.055 | 496,440 | -0.15(-2.43%) |
May 25, 2004 | 6.109 | 6.217 | 6.055 | 6.206 | 269,623 | +0.06(+1.05%) |
May 24, 2004 | 6.044 | 6.200 | 6.028 | 6.141 | 556,480 | +0.10(+1.70%) |
May 21, 2004 | 6.017 | 6.044 | 5.936 | 6.039 | 300,013 | +0.05(+0.81%) |
May 20, 2004 | 5.914 | 6.039 | 5.914 | 5.990 | 560,742 | +0.04(+0.63%) |
May 19, 2004 | 5.958 | 6.044 | 5.914 | 5.952 | 401,192 | +0.06(+1.01%) |
May 18, 2004 | 5.866 | 5.931 | 5.790 | 5.893 | 613,925 | +0.09(+1.58%) |
May 17, 2004 | 5.936 | 5.936 | 5.736 | 5.801 | 438,068 | -0.14(-2.36%) |
May 14, 2004 | 5.904 | 6.044 | 5.882 | 5.941 | 635,792 | -0.03(-0.54%) |
May 13, 2004 | 6.044 | 6.103 | 5.941 | 5.974 | 384,329 | -0.09(-1.42%) |
May 12, 2004 | 6.227 | 6.233 | 5.974 | 6.060 | 729,743 | -0.17(-2.77%) |
May 11, 2004 | 6.287 | 6.319 | 6.114 | 6.233 | 531,648 | +0.05(+0.79%) |
May 10, 2004 | 6.346 | 6.368 | 6.173 | 6.184 | 254,057 | -0.18(-2.80%) |
May 07, 2004 | 6.670 | 6.675 | 6.308 | 6.362 | 544,249 | -0.33(-4.92%) |
May 06, 2004 | 6.859 | 6.891 | 6.557 | 6.692 | 598,359 | -0.21(-3.05%) |
May 05, 2004 | 6.853 | 7.015 | 6.832 | 6.902 | 496,811 | +0.01(+0.16%) |
May 04, 2004 | 6.659 | 6.951 | 6.659 | 6.891 | 561,668 | +0.21(+3.15%) |