Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.395 | 5.453 | 5.332 | 5.357 | 45,679 | -0.06(-1.07%) |
Jul 29, 2004 | 5.489 | 5.538 | 5.342 | 5.415 | 79,801 | -0.05(-0.93%) |
Jul 28, 2004 | 5.473 | 5.499 | 5.405 | 5.466 | 135,662 | -0.07(-1.18%) |
Jul 27, 2004 | 5.548 | 5.601 | 5.487 | 5.531 | 174,187 | -0.02(-0.31%) |
Jul 26, 2004 | 5.691 | 5.691 | 5.548 | 5.548 | 168,958 | -0.16(-2.84%) |
Jul 23, 2004 | 5.446 | 5.754 | 5.366 | 5.710 | 119,701 | +0.11(+1.99%) |
Jul 22, 2004 | 5.320 | 5.625 | 5.255 | 5.599 | 168,683 | +0.37(+6.99%) |
Jul 21, 2004 | 5.475 | 5.475 | 5.228 | 5.233 | 43,477 | -0.20(-3.61%) |
Jul 20, 2004 | 5.185 | 5.429 | 5.151 | 5.429 | 166,206 | +0.24(+4.67%) |
Jul 19, 2004 | 5.165 | 5.223 | 5.136 | 5.187 | 90,533 | -0.01(-0.28%) |
Jul 16, 2004 | 5.061 | 5.250 | 5.061 | 5.201 | 355,528 | +0.08(+1.66%) |
Jul 15, 2004 | 5.233 | 5.233 | 4.550 | 5.117 | 1,654,639 | -0.15(-2.90%) |
Jul 14, 2004 | 5.277 | 5.361 | 5.262 | 5.269 | 118,601 | -0.06(-1.14%) |
Jul 13, 2004 | 5.548 | 5.570 | 5.233 | 5.330 | 222,893 | -0.23(-4.14%) |
Jul 12, 2004 | 5.664 | 5.669 | 5.550 | 5.560 | 88,331 | -0.08(-1.33%) |
Jul 09, 2004 | 5.645 | 5.652 | 5.587 | 5.635 | 85,580 | +0.08(+1.35%) |
Jul 08, 2004 | 5.596 | 5.659 | 5.546 | 5.560 | 231,974 | -0.13(-2.22%) |
Jul 07, 2004 | 5.672 | 5.737 | 5.589 | 5.686 | 118,601 | +0.01(+0.26%) |
Jul 06, 2004 | 5.693 | 5.701 | 5.587 | 5.672 | 59,988 | -0.02(-0.38%) |
Jul 02, 2004 | 5.575 | 5.693 | 5.550 | 5.693 | 150,796 | +0.12(+2.17%) |
Jul 01, 2004 | 6.020 | 6.020 | 5.521 | 5.572 | 78,700 | -0.31(-5.19%) |
Jun 30, 2004 | 5.827 | 6.018 | 5.827 | 5.877 | 69,344 | -0.18(-2.92%) |
Jun 29, 2004 | 5.764 | 6.057 | 5.754 | 6.054 | 157,401 | +0.17(+2.97%) |
Jun 28, 2004 | 5.819 | 6.028 | 5.768 | 5.880 | 111,997 | +0.07(+1.12%) |
Jun 25, 2004 | 5.870 | 5.933 | 5.814 | 5.814 | 336,541 | -0.04(-0.66%) |
Jun 24, 2004 | 5.848 | 6.030 | 5.756 | 5.853 | 58,337 | +0.07(+1.17%) |
Jun 23, 2004 | 5.814 | 5.822 | 5.713 | 5.785 | 57,236 | -0.05(-0.91%) |
Jun 22, 2004 | 5.725 | 5.906 | 5.611 | 5.839 | 57,236 | +0.01(+0.25%) |
Jun 21, 2004 | 5.768 | 5.848 | 5.768 | 5.824 | 44,303 | -0.02(-0.37%) |
Jun 18, 2004 | 5.781 | 5.846 | 5.766 | 5.846 | 197,026 | +0.01(+0.25%) |
Jun 17, 2004 | 5.873 | 5.890 | 5.771 | 5.831 | 50,632 | -0.03(-0.50%) |
Jun 16, 2004 | 5.897 | 5.897 | 5.751 | 5.860 | 82,553 | -0.02(-0.33%) |
Jun 15, 2004 | 5.708 | 6.091 | 5.705 | 5.880 | 108,419 | +0.15(+2.62%) |
Jun 14, 2004 | 6.069 | 6.122 | 5.703 | 5.730 | 310,399 | -0.35(-5.81%) |
Jun 10, 2004 | 6.226 | 6.226 | 6.001 | 6.083 | 66,042 | -0.05(-0.75%) |
Jun 09, 2004 | 6.275 | 6.299 | 6.129 | 6.129 | 41,551 | -0.12(-1.86%) |
Jun 08, 2004 | 6.057 | 6.316 | 6.057 | 6.246 | 35,773 | +0.19(+3.12%) |
Jun 07, 2004 | 5.988 | 6.081 | 5.988 | 6.057 | 135,662 | +0.08(+1.42%) |
Jun 04, 2004 | 5.994 | 6.032 | 5.943 | 5.972 | 108,144 | +0.02(+0.33%) |
Jun 03, 2004 | 5.868 | 5.960 | 5.863 | 5.953 | 93,560 | -0.02(-0.30%) |
Jun 02, 2004 | 5.839 | 6.054 | 5.839 | 5.971 | 36,048 | -0.02(-0.34%) |
Jun 01, 2004 | 5.904 | 6.057 | 5.904 | 5.991 | 47,605 | -0.00(-0.08%) |
May 28, 2004 | 6.023 | 6.064 | 5.996 | 5.996 | 63,015 | +0.01(+0.20%) |
May 27, 2004 | 5.982 | 6.057 | 5.839 | 5.984 | 88,056 | -0.07(-1.20%) |
May 26, 2004 | 5.841 | 6.057 | 5.841 | 6.057 | 48,155 | +0.19(+3.26%) |
May 25, 2004 | 5.814 | 5.904 | 5.739 | 5.865 | 98,788 | +0.05(+0.88%) |
May 24, 2004 | 5.819 | 5.899 | 5.659 | 5.814 | 75,673 | -0.04(-0.62%) |
May 21, 2004 | 5.851 | 5.851 | 5.793 | 5.851 | 93,009 | +0.00(+0.00%) |
May 20, 2004 | 5.483 | 5.851 | 5.483 | 5.851 | 88,056 | +0.34(+6.15%) |
May 19, 2004 | 5.529 | 5.761 | 5.483 | 5.512 | 85,580 | -0.18(-3.15%) |
May 18, 2004 | 5.524 | 5.705 | 5.480 | 5.691 | 121,077 | +0.16(+2.94%) |
May 17, 2004 | 5.575 | 5.589 | 5.497 | 5.529 | 83,653 | -0.07(-1.30%) |
May 14, 2004 | 5.531 | 5.764 | 5.531 | 5.601 | 352,226 | +0.07(+1.27%) |
May 13, 2004 | 5.785 | 5.802 | 5.509 | 5.531 | 151,347 | -0.24(-4.08%) |
May 12, 2004 | 5.611 | 5.812 | 5.548 | 5.766 | 179,140 | +0.15(+2.59%) |
May 11, 2004 | 5.526 | 5.781 | 5.526 | 5.621 | 130,709 | -0.15(-2.52%) |
May 10, 2004 | 5.703 | 5.778 | 5.521 | 5.766 | 190,422 | +0.05(+0.89%) |
May 07, 2004 | 5.778 | 5.814 | 5.705 | 5.715 | 51,733 | -0.07(-1.26%) |
May 06, 2004 | 5.778 | 5.797 | 5.768 | 5.788 | 56,411 | +0.01(+0.13%) |
May 05, 2004 | 5.848 | 5.848 | 5.778 | 5.781 | 26,692 | -0.01(-0.17%) |
May 04, 2004 | 5.851 | 5.853 | 5.778 | 5.790 | 78,425 | -0.05(-0.79%) |