Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.040 | 7.044 | 6.919 | 6.994 | 1,481,564 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.040 | 6.576 | 7.040 | 1,619,518 | +0.51(+7.87%) |
Jul 28, 2004 | 6.589 | 6.622 | 6.422 | 6.526 | 943,481 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.589 | 843,848 | +0.38(+6.19%) |
Jul 26, 2004 | 6.397 | 6.438 | 6.175 | 6.205 | 810,477 | -0.20(-3.07%) |
Jul 23, 2004 | 6.497 | 6.497 | 6.342 | 6.401 | 516,208 | -0.09(-1.42%) |
Jul 22, 2004 | 6.589 | 6.597 | 6.451 | 6.493 | 570,336 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.618 | 876,101 | -0.18(-2.64%) |
Jul 20, 2004 | 6.781 | 6.831 | 6.660 | 6.797 | 1,452,824 | +0.02(+0.25%) |
Jul 19, 2004 | 6.806 | 6.843 | 6.718 | 6.781 | 955,456 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.639 | 6.756 | 1,734,799 | +0.10(+1.51%) |
Jul 15, 2004 | 6.660 | 6.676 | 6.555 | 6.655 | 690,087 | +0.02(+0.25%) |
Jul 14, 2004 | 6.497 | 6.639 | 6.493 | 6.639 | 1,313,753 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.564 | 6.401 | 6.493 | 744,055 | +0.06(+0.97%) |
Jul 12, 2004 | 6.472 | 6.484 | 6.392 | 6.430 | 646,338 | +0.13(+1.99%) |
Jul 09, 2004 | 6.259 | 6.367 | 6.242 | 6.305 | 992,180 | +0.04(+0.67%) |
Jul 08, 2004 | 6.472 | 6.497 | 6.255 | 6.263 | 900,850 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,582 | +0.02(+0.33%) |
Jul 06, 2004 | 6.309 | 6.451 | 6.301 | 6.388 | 767,526 | +0.08(+1.26%) |
Jul 02, 2004 | 6.426 | 6.451 | 6.267 | 6.309 | 778,224 | -0.12(-1.82%) |
Jul 01, 2004 | 6.597 | 6.681 | 6.213 | 6.426 | 1,624,308 | +0.33(+5.41%) |
Jun 30, 2004 | 5.896 | 6.108 | 5.883 | 6.096 | 550,058 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.975 | 5.845 | 5.916 | 336,262 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 589,975 | -0.22(-3.57%) |
Jun 25, 2004 | 5.950 | 6.088 | 5.937 | 6.088 | 1,494,338 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.950 | 464,475 | +0.00(+0.07%) |
Jun 23, 2004 | 5.850 | 5.958 | 5.825 | 5.946 | 601,471 | +0.08(+1.35%) |
Jun 22, 2004 | 5.833 | 5.883 | 5.762 | 5.866 | 625,102 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.737 | 5.833 | 929,909 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.825 | 1,063,073 | +0.01(+0.22%) |
Jun 17, 2004 | 5.562 | 5.850 | 5.532 | 5.812 | 1,144,504 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.566 | 5.503 | 5.520 | 1,288,046 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.541 | 5.453 | 5.532 | 953,381 | +0.10(+1.92%) |
Jun 14, 2004 | 5.491 | 5.503 | 5.344 | 5.428 | 1,014,055 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.570 | 5.261 | 5.470 | 6,319,522 | +0.35(+6.94%) |
Jun 09, 2004 | 5.136 | 5.169 | 5.010 | 5.115 | 646,977 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.186 | 5.048 | 5.157 | 755,072 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.044 | 1,149,134 | +0.00(+0.00%) |
Jun 04, 2004 | 5.140 | 5.152 | 5.031 | 5.044 | 301,773 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.282 | 5.106 | 5.106 | 584,387 | -0.02(-0.41%) |
Jun 02, 2004 | 5.090 | 5.177 | 5.090 | 5.127 | 466,551 | +0.05(+0.90%) |
Jun 01, 2004 | 4.998 | 5.090 | 4.998 | 5.081 | 520,679 | +0.13(+2.53%) |
May 28, 2004 | 4.927 | 5.019 | 4.885 | 4.956 | 183,459 | +0.00(+0.00%) |
May 27, 2004 | 5.035 | 5.056 | 4.956 | 4.956 | 342,329 | -0.06(-1.25%) |
May 26, 2004 | 4.989 | 5.048 | 4.981 | 5.019 | 441,802 | +0.01(+0.17%) |
May 25, 2004 | 4.927 | 5.010 | 4.923 | 5.010 | 389,112 | +0.08(+1.61%) |
May 24, 2004 | 4.756 | 4.939 | 4.756 | 4.931 | 1,024,593 | +0.18(+3.69%) |
May 21, 2004 | 4.760 | 4.772 | 4.635 | 4.756 | 775,989 | +0.02(+0.35%) |
May 20, 2004 | 4.760 | 4.814 | 4.739 | 4.739 | 358,775 | -0.02(-0.44%) |
May 19, 2004 | 4.760 | 4.781 | 4.714 | 4.760 | 397,734 | +0.04(+0.89%) |
May 18, 2004 | 4.718 | 4.743 | 4.676 | 4.718 | 488,745 | +0.04(+0.89%) |
May 17, 2004 | 4.685 | 4.743 | 4.651 | 4.676 | 302,891 | -0.05(-1.06%) |
May 14, 2004 | 4.639 | 4.814 | 4.639 | 4.726 | 664,700 | +0.09(+1.89%) |
May 13, 2004 | 4.764 | 4.785 | 4.593 | 4.639 | 425,197 | -0.15(-3.05%) |
May 12, 2004 | 4.635 | 4.789 | 4.505 | 4.785 | 623,346 | +0.03(+0.61%) |
May 11, 2004 | 4.639 | 4.785 | 4.618 | 4.756 | 555,167 | +0.13(+2.89%) |
May 10, 2004 | 4.969 | 4.969 | 4.551 | 4.622 | 697,272 | -0.39(-7.75%) |
May 07, 2004 | 5.136 | 5.157 | 4.973 | 5.010 | 450,744 | -0.16(-3.15%) |
May 06, 2004 | 5.073 | 5.211 | 4.952 | 5.173 | 674,919 | -0.02(-0.40%) |
May 05, 2004 | 5.407 | 5.407 | 5.115 | 5.194 | 613,766 | -0.25(-4.67%) |
May 04, 2004 | 5.470 | 5.516 | 5.395 | 5.449 | 385,120 | -0.00(-0.08%) |