Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.039 | 7.043 | 6.918 | 6.993 | 1,481,677 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.039 | 6.576 | 7.039 | 1,619,641 | +0.51(+7.87%) |
Jul 28, 2004 | 6.588 | 6.622 | 6.421 | 6.526 | 943,553 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.588 | 843,912 | +0.38(+6.19%) |
Jul 26, 2004 | 6.396 | 6.438 | 6.175 | 6.204 | 810,539 | -0.20(-3.07%) |
Jul 23, 2004 | 6.496 | 6.496 | 6.342 | 6.400 | 516,247 | -0.09(-1.42%) |
Jul 22, 2004 | 6.588 | 6.596 | 6.450 | 6.492 | 570,379 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.617 | 876,167 | -0.18(-2.64%) |
Jul 20, 2004 | 6.780 | 6.830 | 6.659 | 6.797 | 1,452,934 | +0.02(+0.25%) |
Jul 19, 2004 | 6.805 | 6.843 | 6.718 | 6.780 | 955,529 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.638 | 6.755 | 1,734,930 | +0.10(+1.51%) |
Jul 15, 2004 | 6.659 | 6.676 | 6.555 | 6.655 | 690,139 | +0.02(+0.25%) |
Jul 14, 2004 | 6.496 | 6.638 | 6.492 | 6.638 | 1,313,852 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.563 | 6.400 | 6.492 | 744,112 | +0.06(+0.97%) |
Jul 12, 2004 | 6.471 | 6.484 | 6.392 | 6.430 | 646,387 | +0.13(+1.99%) |
Jul 09, 2004 | 6.258 | 6.367 | 6.242 | 6.304 | 992,255 | +0.04(+0.67%) |
Jul 08, 2004 | 6.471 | 6.496 | 6.254 | 6.263 | 900,918 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,630 | +0.02(+0.33%) |
Jul 06, 2004 | 6.308 | 6.450 | 6.300 | 6.388 | 767,585 | +0.08(+1.26%) |
Jul 02, 2004 | 6.425 | 6.450 | 6.267 | 6.308 | 778,283 | -0.12(-1.82%) |
Jul 01, 2004 | 6.596 | 6.680 | 6.212 | 6.425 | 1,624,431 | +0.33(+5.41%) |
Jun 30, 2004 | 5.895 | 6.108 | 5.883 | 6.096 | 550,100 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.974 | 5.845 | 5.916 | 336,287 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 590,020 | -0.22(-3.57%) |
Jun 25, 2004 | 5.949 | 6.087 | 5.937 | 6.087 | 1,494,451 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.949 | 464,511 | +0.00(+0.07%) |
Jun 23, 2004 | 5.849 | 5.958 | 5.824 | 5.945 | 601,517 | +0.08(+1.35%) |
Jun 22, 2004 | 5.832 | 5.883 | 5.761 | 5.866 | 625,149 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.736 | 5.832 | 929,980 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.824 | 1,063,154 | +0.01(+0.22%) |
Jun 17, 2004 | 5.561 | 5.849 | 5.532 | 5.812 | 1,144,591 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.565 | 5.503 | 5.519 | 1,288,144 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.540 | 5.453 | 5.532 | 953,453 | +0.10(+1.92%) |
Jun 14, 2004 | 5.490 | 5.503 | 5.344 | 5.428 | 1,014,132 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.569 | 5.261 | 5.469 | 6,320,002 | +0.35(+6.94%) |
Jun 09, 2004 | 5.135 | 5.169 | 5.010 | 5.114 | 647,026 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.185 | 5.048 | 5.156 | 755,130 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.043 | 1,149,222 | +0.00(+0.00%) |
Jun 04, 2004 | 5.139 | 5.152 | 5.031 | 5.043 | 301,796 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.281 | 5.106 | 5.106 | 584,431 | -0.02(-0.41%) |
Jun 02, 2004 | 5.089 | 5.177 | 5.089 | 5.127 | 466,586 | +0.05(+0.90%) |
Jun 01, 2004 | 4.997 | 5.089 | 4.997 | 5.081 | 520,718 | +0.13(+2.53%) |
May 28, 2004 | 4.926 | 5.018 | 4.885 | 4.956 | 183,473 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,355 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.018 | 441,836 | +0.01(+0.17%) |
May 25, 2004 | 4.926 | 5.010 | 4.922 | 5.010 | 389,141 | +0.08(+1.61%) |
May 24, 2004 | 4.755 | 4.939 | 4.755 | 4.931 | 1,024,671 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.634 | 4.755 | 776,048 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,802 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.780 | 4.714 | 4.760 | 397,764 | +0.04(+0.88%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,782 | +0.04(+0.89%) |
May 17, 2004 | 4.684 | 4.743 | 4.651 | 4.676 | 302,914 | -0.05(-1.06%) |
May 14, 2004 | 4.638 | 4.814 | 4.638 | 4.726 | 664,750 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.638 | 425,229 | -0.15(-3.05%) |
May 12, 2004 | 4.634 | 4.789 | 4.505 | 4.785 | 623,393 | +0.03(+0.61%) |
May 11, 2004 | 4.638 | 4.785 | 4.618 | 4.755 | 555,209 | +0.13(+2.89%) |
May 10, 2004 | 4.968 | 4.968 | 4.551 | 4.622 | 697,325 | -0.39(-7.75%) |
May 07, 2004 | 5.135 | 5.156 | 4.972 | 5.010 | 450,778 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.210 | 4.952 | 5.173 | 674,970 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.114 | 5.194 | 613,812 | -0.25(-4.67%) |
May 04, 2004 | 5.469 | 5.515 | 5.394 | 5.448 | 385,149 | -0.00(-0.08%) |