Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.401 | 5.459 | 5.338 | 5.362 | 45,629 | -0.06(-1.07%) |
Jul 29, 2004 | 5.495 | 5.544 | 5.348 | 5.421 | 79,715 | -0.05(-0.93%) |
Jul 28, 2004 | 5.479 | 5.505 | 5.411 | 5.471 | 135,515 | -0.07(-1.18%) |
Jul 27, 2004 | 5.554 | 5.607 | 5.493 | 5.537 | 173,998 | -0.02(-0.31%) |
Jul 26, 2004 | 5.697 | 5.697 | 5.554 | 5.554 | 168,775 | -0.16(-2.84%) |
Jul 23, 2004 | 5.452 | 5.760 | 5.372 | 5.716 | 119,572 | +0.11(+1.99%) |
Jul 22, 2004 | 5.326 | 5.632 | 5.260 | 5.605 | 168,501 | +0.37(+6.99%) |
Jul 21, 2004 | 5.481 | 5.481 | 5.234 | 5.239 | 43,430 | -0.20(-3.61%) |
Jul 20, 2004 | 5.190 | 5.435 | 5.156 | 5.435 | 166,027 | +0.24(+4.67%) |
Jul 19, 2004 | 5.171 | 5.229 | 5.142 | 5.193 | 90,435 | -0.01(-0.28%) |
Jul 16, 2004 | 5.066 | 5.256 | 5.066 | 5.207 | 355,144 | +0.08(+1.66%) |
Jul 15, 2004 | 5.239 | 5.239 | 4.555 | 5.122 | 1,652,850 | -0.15(-2.90%) |
Jul 14, 2004 | 5.282 | 5.367 | 5.268 | 5.275 | 118,473 | -0.06(-1.14%) |
Jul 13, 2004 | 5.554 | 5.576 | 5.239 | 5.336 | 222,652 | -0.23(-4.14%) |
Jul 12, 2004 | 5.670 | 5.675 | 5.556 | 5.566 | 88,236 | -0.08(-1.33%) |
Jul 09, 2004 | 5.651 | 5.658 | 5.593 | 5.641 | 85,487 | +0.08(+1.35%) |
Jul 08, 2004 | 5.602 | 5.665 | 5.552 | 5.566 | 231,723 | -0.13(-2.22%) |
Jul 07, 2004 | 5.678 | 5.743 | 5.595 | 5.692 | 118,473 | +0.01(+0.26%) |
Jul 06, 2004 | 5.699 | 5.707 | 5.593 | 5.678 | 59,923 | -0.02(-0.38%) |
Jul 02, 2004 | 5.581 | 5.699 | 5.556 | 5.699 | 150,633 | +0.12(+2.17%) |
Jul 01, 2004 | 6.027 | 6.027 | 5.527 | 5.578 | 78,615 | -0.31(-5.19%) |
Jun 30, 2004 | 5.833 | 6.024 | 5.833 | 5.884 | 69,269 | -0.18(-2.92%) |
Jun 29, 2004 | 5.770 | 6.063 | 5.760 | 6.061 | 157,231 | +0.17(+2.97%) |
Jun 28, 2004 | 5.826 | 6.034 | 5.775 | 5.886 | 111,875 | +0.07(+1.13%) |
Jun 25, 2004 | 5.877 | 5.940 | 5.821 | 5.821 | 336,177 | -0.04(-0.66%) |
Jun 24, 2004 | 5.855 | 6.037 | 5.763 | 5.860 | 58,274 | +0.07(+1.17%) |
Jun 23, 2004 | 5.821 | 5.828 | 5.719 | 5.792 | 57,174 | -0.05(-0.91%) |
Jun 22, 2004 | 5.731 | 5.913 | 5.617 | 5.845 | 57,174 | +0.01(+0.25%) |
Jun 21, 2004 | 5.775 | 5.855 | 5.775 | 5.830 | 44,255 | -0.02(-0.37%) |
Jun 18, 2004 | 5.787 | 5.852 | 5.772 | 5.852 | 196,813 | +0.01(+0.25%) |
Jun 17, 2004 | 5.879 | 5.896 | 5.777 | 5.838 | 50,577 | -0.03(-0.50%) |
Jun 16, 2004 | 5.903 | 5.903 | 5.758 | 5.867 | 82,463 | -0.02(-0.33%) |
Jun 15, 2004 | 5.714 | 6.097 | 5.712 | 5.886 | 108,302 | +0.15(+2.62%) |
Jun 14, 2004 | 6.075 | 6.129 | 5.709 | 5.736 | 310,064 | -0.35(-5.81%) |
Jun 10, 2004 | 6.233 | 6.233 | 6.007 | 6.090 | 65,971 | -0.05(-0.75%) |
Jun 09, 2004 | 6.282 | 6.306 | 6.136 | 6.136 | 41,506 | -0.12(-1.86%) |
Jun 08, 2004 | 6.063 | 6.323 | 6.063 | 6.252 | 35,734 | +0.19(+3.12%) |
Jun 07, 2004 | 5.994 | 6.088 | 5.994 | 6.063 | 135,515 | +0.08(+1.42%) |
Jun 04, 2004 | 6.000 | 6.039 | 5.949 | 5.978 | 108,027 | +0.02(+0.33%) |
Jun 03, 2004 | 5.874 | 5.966 | 5.869 | 5.959 | 93,459 | -0.02(-0.30%) |
Jun 02, 2004 | 5.845 | 6.061 | 5.845 | 5.977 | 36,009 | -0.02(-0.34%) |
Jun 01, 2004 | 5.910 | 6.063 | 5.910 | 5.998 | 47,554 | -0.00(-0.08%) |
May 28, 2004 | 6.029 | 6.071 | 6.003 | 6.003 | 62,947 | +0.01(+0.20%) |
May 27, 2004 | 5.988 | 6.063 | 5.845 | 5.991 | 87,961 | -0.07(-1.20%) |
May 26, 2004 | 5.847 | 6.063 | 5.847 | 6.063 | 48,103 | +0.19(+3.26%) |
May 25, 2004 | 5.821 | 5.910 | 5.746 | 5.872 | 98,681 | +0.05(+0.88%) |
May 24, 2004 | 5.826 | 5.906 | 5.665 | 5.821 | 75,591 | -0.04(-0.62%) |
May 21, 2004 | 5.857 | 5.857 | 5.799 | 5.857 | 92,909 | +0.00(+0.00%) |
May 20, 2004 | 5.488 | 5.857 | 5.488 | 5.857 | 87,961 | +0.34(+6.15%) |
May 19, 2004 | 5.535 | 5.767 | 5.488 | 5.518 | 85,487 | -0.18(-3.15%) |
May 18, 2004 | 5.530 | 5.712 | 5.486 | 5.697 | 120,946 | +0.16(+2.94%) |
May 17, 2004 | 5.581 | 5.595 | 5.503 | 5.535 | 83,563 | -0.07(-1.30%) |
May 14, 2004 | 5.537 | 5.770 | 5.537 | 5.607 | 351,845 | +0.07(+1.27%) |
May 13, 2004 | 5.792 | 5.809 | 5.515 | 5.537 | 151,183 | -0.24(-4.08%) |
May 12, 2004 | 5.617 | 5.818 | 5.554 | 5.772 | 178,946 | +0.15(+2.59%) |
May 11, 2004 | 5.532 | 5.787 | 5.532 | 5.627 | 130,567 | -0.15(-2.52%) |
May 10, 2004 | 5.709 | 5.784 | 5.527 | 5.772 | 190,216 | +0.05(+0.89%) |
May 07, 2004 | 5.784 | 5.821 | 5.712 | 5.721 | 51,677 | -0.07(-1.26%) |
May 06, 2004 | 5.784 | 5.804 | 5.775 | 5.794 | 56,350 | +0.01(+0.13%) |
May 05, 2004 | 5.855 | 5.855 | 5.784 | 5.787 | 26,663 | -0.01(-0.17%) |
May 04, 2004 | 5.857 | 5.860 | 5.784 | 5.796 | 78,340 | -0.05(-0.79%) |