Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.931 | 5.939 | 5.779 | 5.813 | 95,537 | -0.16(-2.68%) |
Jul 29, 2004 | 5.889 | 5.981 | 5.863 | 5.973 | 232,325 | +0.14(+2.46%) |
Jul 28, 2004 | 5.796 | 5.846 | 5.720 | 5.830 | 169,976 | -0.01(-0.14%) |
Jul 27, 2004 | 5.695 | 5.863 | 5.644 | 5.838 | 56,658 | +0.15(+2.67%) |
Jul 26, 2004 | 5.863 | 5.863 | 5.585 | 5.686 | 87,358 | -0.12(-2.03%) |
Jul 23, 2004 | 5.821 | 5.863 | 5.703 | 5.804 | 140,935 | -0.03(-0.58%) |
Jul 22, 2004 | 5.821 | 5.889 | 5.467 | 5.838 | 168,791 | -0.05(-0.86%) |
Jul 21, 2004 | 6.327 | 6.353 | 5.889 | 5.889 | 156,463 | -0.46(-7.18%) |
Jul 20, 2004 | 6.361 | 6.462 | 6.307 | 6.344 | 155,041 | +0.15(+2.45%) |
Jul 19, 2004 | 6.057 | 6.218 | 6.007 | 6.192 | 83,091 | +0.11(+1.80%) |
Jul 16, 2004 | 6.564 | 6.564 | 6.032 | 6.083 | 122,207 | -0.48(-7.33%) |
Jul 15, 2004 | 6.521 | 6.656 | 6.420 | 6.564 | 127,778 | +0.04(+0.65%) |
Jul 14, 2004 | 6.370 | 6.555 | 6.167 | 6.521 | 208,144 | +0.07(+1.05%) |
Jul 13, 2004 | 6.370 | 6.454 | 6.201 | 6.454 | 180,051 | +0.07(+1.06%) |
Jul 12, 2004 | 6.159 | 6.445 | 5.956 | 6.386 | 154,448 | +0.24(+3.84%) |
Jul 09, 2004 | 6.049 | 6.336 | 6.040 | 6.150 | 126,000 | +0.09(+1.53%) |
Jul 08, 2004 | 6.935 | 6.943 | 6.024 | 6.057 | 346,709 | -0.92(-13.18%) |
Jul 07, 2004 | 7.171 | 7.255 | 6.952 | 6.977 | 114,503 | -0.19(-2.71%) |
Jul 06, 2004 | 7.171 | 7.179 | 6.935 | 7.171 | 153,263 | -0.09(-1.28%) |
Jul 02, 2004 | 7.171 | 7.298 | 7.087 | 7.264 | 88,188 | +0.08(+1.18%) |
Jul 01, 2004 | 7.340 | 7.433 | 7.163 | 7.179 | 298,822 | -0.12(-1.62%) |
Jun 30, 2004 | 7.230 | 7.475 | 7.171 | 7.298 | 321,224 | +0.13(+1.88%) |
Jun 29, 2004 | 6.926 | 7.163 | 6.834 | 7.163 | 232,206 | +0.24(+3.41%) |
Jun 28, 2004 | 6.909 | 6.985 | 6.673 | 6.926 | 341,019 | -0.02(-0.24%) |
Jun 25, 2004 | 6.918 | 7.146 | 6.623 | 6.943 | 3,481,675 | -0.04(-0.60%) |
Jun 24, 2004 | 7.044 | 7.087 | 6.935 | 6.985 | 425,652 | -0.19(-2.59%) |
Jun 23, 2004 | 7.129 | 7.179 | 6.876 | 7.171 | 318,143 | +0.00(+0.00%) |
Jun 22, 2004 | 7.044 | 7.213 | 6.960 | 7.171 | 437,624 | +0.04(+0.59%) |
Jun 21, 2004 | 7.146 | 7.163 | 6.766 | 7.129 | 378,120 | -0.09(-1.29%) |
Jun 18, 2004 | 5.973 | 7.314 | 5.956 | 7.222 | 591,717 | +1.20(+19.89%) |
Jun 17, 2004 | 5.737 | 6.100 | 5.737 | 6.024 | 262,195 | +0.29(+5.00%) |
Jun 16, 2004 | 5.585 | 5.737 | 5.568 | 5.737 | 250,223 | +0.17(+3.03%) |
Jun 15, 2004 | 5.585 | 5.720 | 5.484 | 5.568 | 241,807 | +0.06(+1.07%) |
Jun 14, 2004 | 5.652 | 5.720 | 5.492 | 5.509 | 166,183 | -0.13(-2.25%) |
Jun 10, 2004 | 5.442 | 5.636 | 5.442 | 5.636 | 132,875 | +0.19(+3.57%) |
Jun 09, 2004 | 5.442 | 5.501 | 5.382 | 5.442 | 41,842 | +0.03(+0.47%) |
Jun 08, 2004 | 5.484 | 5.484 | 5.382 | 5.416 | 44,449 | -0.06(-1.08%) |
Jun 07, 2004 | 5.399 | 5.475 | 5.349 | 5.475 | 100,160 | +0.08(+1.41%) |
Jun 04, 2004 | 5.442 | 5.450 | 5.357 | 5.399 | 104,072 | +0.02(+0.31%) |
Jun 03, 2004 | 5.391 | 5.458 | 5.366 | 5.382 | 158,597 | -0.02(-0.31%) |
Jun 02, 2004 | 5.231 | 5.433 | 5.231 | 5.399 | 149,825 | +0.13(+2.40%) |
Jun 01, 2004 | 5.366 | 5.366 | 5.180 | 5.273 | 100,753 | -0.18(-3.25%) |
May 28, 2004 | 5.450 | 5.467 | 5.323 | 5.450 | 315,179 | -0.03(-0.62%) |
May 27, 2004 | 5.526 | 5.534 | 5.416 | 5.484 | 477,688 | -0.04(-0.76%) |
May 26, 2004 | 5.382 | 5.577 | 5.382 | 5.526 | 359,392 | +0.06(+1.08%) |
May 25, 2004 | 5.188 | 5.484 | 5.188 | 5.467 | 162,983 | +0.15(+2.86%) |
May 24, 2004 | 5.231 | 5.391 | 5.222 | 5.315 | 199,728 | +0.16(+3.11%) |
May 21, 2004 | 5.062 | 5.231 | 5.062 | 5.155 | 202,217 | +0.09(+1.83%) |
May 20, 2004 | 4.918 | 5.062 | 4.893 | 5.062 | 118,888 | +0.14(+2.92%) |
May 19, 2004 | 4.767 | 4.918 | 4.767 | 4.918 | 62,111 | +0.08(+1.57%) |
May 18, 2004 | 4.648 | 4.885 | 4.648 | 4.843 | 36,982 | +0.20(+4.36%) |
May 17, 2004 | 4.767 | 4.767 | 4.606 | 4.640 | 50,258 | -0.13(-2.83%) |
May 14, 2004 | 4.724 | 4.851 | 4.573 | 4.775 | 119,481 | +0.05(+1.07%) |
May 13, 2004 | 4.809 | 4.935 | 4.708 | 4.724 | 186,097 | -0.08(-1.75%) |
May 12, 2004 | 4.724 | 4.885 | 4.699 | 4.809 | 183,133 | +0.03(+0.53%) |
May 11, 2004 | 4.513 | 4.809 | 4.513 | 4.783 | 36,271 | +0.20(+4.42%) |
May 10, 2004 | 4.598 | 4.598 | 4.395 | 4.581 | 174,836 | -0.05(-1.09%) |
May 07, 2004 | 4.665 | 4.708 | 4.564 | 4.632 | 43,383 | +0.03(+0.73%) |
May 06, 2004 | 4.640 | 4.724 | 4.497 | 4.598 | 268,714 | -0.38(-7.63%) |
May 05, 2004 | 5.011 | 5.062 | 4.859 | 4.978 | 748,537 | +0.05(+1.03%) |
May 04, 2004 | 4.809 | 4.952 | 4.724 | 4.927 | 128,015 | +0.12(+2.46%) |