Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.685 | 5.700 | 5.566 | 5.567 | 41,384 | -0.10(-1.80%) |
Jul 29, 2004 | 5.662 | 5.670 | 5.603 | 5.669 | 52,064 | +0.02(+0.40%) |
Jul 28, 2004 | 5.618 | 5.663 | 5.513 | 5.647 | 71,421 | +0.03(+0.51%) |
Jul 27, 2004 | 5.453 | 5.623 | 5.425 | 5.618 | 86,773 | +0.15(+2.82%) |
Jul 26, 2004 | 5.670 | 5.670 | 5.423 | 5.464 | 111,136 | -0.19(-3.42%) |
Jul 23, 2004 | 5.708 | 5.708 | 5.513 | 5.657 | 115,809 | -0.06(-1.05%) |
Jul 22, 2004 | 5.903 | 5.903 | 5.693 | 5.717 | 107,799 | -0.20(-3.42%) |
Jul 21, 2004 | 5.970 | 6.075 | 5.907 | 5.919 | 102,459 | -0.07(-1.10%) |
Jul 20, 2004 | 5.985 | 5.985 | 5.910 | 5.985 | 98,788 | -0.03(-0.52%) |
Jul 19, 2004 | 5.985 | 6.053 | 5.955 | 6.017 | 56,402 | +0.01(+0.25%) |
Jul 16, 2004 | 5.957 | 6.082 | 5.922 | 6.002 | 71,755 | +0.04(+0.75%) |
Jul 15, 2004 | 5.940 | 6.008 | 5.865 | 5.957 | 157,861 | +0.01(+0.15%) |
Jul 14, 2004 | 5.895 | 5.993 | 5.835 | 5.948 | 102,459 | +0.03(+0.51%) |
Jul 13, 2004 | 5.963 | 5.990 | 5.918 | 5.918 | 57,070 | -0.06(-1.00%) |
Jul 12, 2004 | 5.955 | 6.000 | 5.936 | 5.978 | 86,439 | +0.01(+0.25%) |
Jul 09, 2004 | 5.948 | 5.985 | 5.925 | 5.963 | 80,432 | +0.01(+0.25%) |
Jul 08, 2004 | 6.060 | 6.096 | 5.948 | 5.948 | 124,152 | -0.18(-2.93%) |
Jul 07, 2004 | 6.068 | 6.166 | 6.068 | 6.127 | 99,789 | -0.05(-0.85%) |
Jul 06, 2004 | 6.217 | 6.270 | 6.100 | 6.180 | 129,492 | -0.13(-2.07%) |
Jul 02, 2004 | 6.345 | 6.393 | 6.292 | 6.310 | 96,118 | -0.01(-0.19%) |
Jul 01, 2004 | 6.337 | 6.433 | 6.306 | 6.322 | 155,524 | -0.01(-0.12%) |
Jun 30, 2004 | 6.292 | 6.360 | 6.252 | 6.330 | 264,993 | +0.06(+0.91%) |
Jun 29, 2004 | 6.165 | 6.279 | 6.157 | 6.273 | 226,946 | +0.09(+1.50%) |
Jun 28, 2004 | 6.023 | 6.214 | 6.023 | 6.180 | 216,600 | +0.19(+3.10%) |
Jun 25, 2004 | 6.159 | 6.160 | 5.993 | 5.994 | 296,698 | -0.18(-2.91%) |
Jun 24, 2004 | 6.187 | 6.232 | 6.127 | 6.174 | 171,544 | +0.02(+0.39%) |
Jun 23, 2004 | 5.976 | 6.165 | 5.916 | 6.150 | 188,565 | +0.19(+3.27%) |
Jun 22, 2004 | 5.949 | 5.978 | 5.885 | 5.955 | 125,821 | -0.03(-0.53%) |
Jun 21, 2004 | 6.097 | 6.106 | 5.945 | 5.987 | 142,175 | -0.08(-1.33%) |
Jun 18, 2004 | 6.142 | 6.172 | 5.918 | 6.068 | 271,334 | +0.04(+0.60%) |
Jun 17, 2004 | 5.843 | 6.032 | 5.828 | 6.032 | 201,248 | +0.21(+3.68%) |
Jun 16, 2004 | 5.820 | 5.888 | 5.813 | 5.817 | 207,589 | -0.02(-0.31%) |
Jun 15, 2004 | 5.745 | 5.921 | 5.745 | 5.835 | 194,573 | +0.11(+1.96%) |
Jun 14, 2004 | 5.768 | 5.819 | 5.662 | 5.723 | 296,031 | -0.12(-2.05%) |
Jun 10, 2004 | 5.775 | 5.991 | 5.732 | 5.843 | 261,322 | +0.07(+1.17%) |
Jun 09, 2004 | 5.825 | 5.985 | 5.768 | 5.775 | 178,553 | -0.06(-1.10%) |
Jun 08, 2004 | 5.774 | 5.843 | 5.753 | 5.840 | 188,231 | +0.06(+0.98%) |
Jun 07, 2004 | 5.558 | 5.798 | 5.558 | 5.783 | 282,347 | +0.33(+6.04%) |
Jun 04, 2004 | 5.363 | 5.507 | 5.363 | 5.453 | 150,852 | +0.13(+2.39%) |
Jun 03, 2004 | 5.392 | 5.392 | 5.229 | 5.326 | 156,192 | -0.07(-1.22%) |
Jun 02, 2004 | 5.393 | 5.393 | 5.348 | 5.392 | 29,703 | +0.05(+0.98%) |
Jun 01, 2004 | 5.348 | 5.356 | 5.288 | 5.339 | 79,764 | +0.01(+0.11%) |
May 28, 2004 | 5.257 | 5.374 | 5.254 | 5.333 | 124,486 | +0.08(+1.45%) |
May 27, 2004 | 5.214 | 5.257 | 5.199 | 5.257 | 119,146 | +0.06(+1.12%) |
May 26, 2004 | 5.191 | 5.214 | 5.169 | 5.199 | 75,426 | +0.00(+0.00%) |
May 25, 2004 | 5.236 | 5.236 | 5.158 | 5.199 | 113,139 | -0.04(-0.69%) |
May 24, 2004 | 5.154 | 5.236 | 5.154 | 5.235 | 137,502 | +0.10(+1.87%) |
May 21, 2004 | 5.071 | 5.152 | 5.044 | 5.139 | 160,864 | +0.08(+1.66%) |
May 20, 2004 | 5.094 | 5.124 | 5.034 | 5.055 | 73,757 | -0.04(-0.76%) |
May 19, 2004 | 5.124 | 5.176 | 5.079 | 5.094 | 93,114 | -0.03(-0.58%) |
May 18, 2004 | 5.094 | 5.124 | 5.056 | 5.124 | 64,746 | +0.04(+0.83%) |
May 17, 2004 | 5.187 | 5.187 | 5.076 | 5.082 | 192,570 | -0.12(-2.30%) |
May 14, 2004 | 5.185 | 5.236 | 5.146 | 5.202 | 56,402 | +0.02(+0.32%) |
May 13, 2004 | 5.184 | 5.273 | 5.184 | 5.185 | 165,203 | +0.00(+0.03%) |
May 12, 2004 | 5.131 | 5.184 | 5.076 | 5.184 | 124,486 | +0.03(+0.61%) |
May 11, 2004 | 4.936 | 5.152 | 4.935 | 5.152 | 91,446 | +0.24(+4.82%) |
May 10, 2004 | 5.109 | 5.109 | 4.882 | 4.915 | 119,814 | -0.19(-3.78%) |
May 07, 2004 | 5.086 | 5.131 | 5.071 | 5.109 | 143,510 | +0.04(+0.74%) |
May 06, 2004 | 5.109 | 5.109 | 5.056 | 5.071 | 165,871 | -0.05(-0.91%) |
May 05, 2004 | 5.088 | 5.121 | 5.049 | 5.118 | 41,718 | +0.04(+0.89%) |
May 04, 2004 | 5.008 | 5.073 | 4.944 | 5.073 | 103,127 | +0.06(+1.26%) |