Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.477 | 5.639 | 5.476 | 5.605 | 17,039,378 | -0.12(-2.13%) |
Jul 29, 2004 | 5.749 | 5.793 | 5.718 | 5.727 | 4,022,138 | -0.00(-0.08%) |
Jul 28, 2004 | 5.742 | 5.773 | 5.694 | 5.731 | 3,831,137 | -0.01(-0.18%) |
Jul 27, 2004 | 5.813 | 5.815 | 5.737 | 5.742 | 2,702,531 | -0.03(-0.57%) |
Jul 26, 2004 | 5.770 | 5.844 | 5.769 | 5.775 | 4,704,729 | +0.02(+0.37%) |
Jul 23, 2004 | 5.806 | 5.823 | 5.734 | 5.753 | 3,409,824 | -0.06(-1.01%) |
Jul 22, 2004 | 5.800 | 5.828 | 5.742 | 5.812 | 5,719,918 | +0.01(+0.22%) |
Jul 21, 2004 | 5.856 | 5.856 | 5.733 | 5.799 | 6,351,715 | -0.04(-0.62%) |
Jul 20, 2004 | 5.770 | 6.052 | 5.754 | 5.835 | 6,045,210 | +0.13(+2.32%) |
Jul 19, 2004 | 5.677 | 5.731 | 5.674 | 5.703 | 3,983,172 | +0.03(+0.53%) |
Jul 16, 2004 | 5.628 | 5.673 | 5.592 | 5.673 | 6,203,507 | +0.07(+1.26%) |
Jul 15, 2004 | 5.612 | 5.616 | 5.589 | 5.602 | 6,383,026 | -0.01(-0.18%) |
Jul 14, 2004 | 5.592 | 5.619 | 5.569 | 5.612 | 3,765,383 | +0.02(+0.36%) |
Jul 13, 2004 | 5.622 | 5.624 | 5.579 | 5.592 | 4,035,358 | -0.03(-0.54%) |
Jul 12, 2004 | 5.635 | 5.644 | 5.605 | 5.622 | 2,565,456 | -0.01(-0.13%) |
Jul 09, 2004 | 5.684 | 5.684 | 5.612 | 5.629 | 3,407,040 | -0.03(-0.56%) |
Jul 08, 2004 | 5.691 | 5.703 | 5.658 | 5.661 | 3,531,243 | -0.04(-0.68%) |
Jul 07, 2004 | 5.716 | 5.723 | 5.655 | 5.700 | 3,537,853 | -0.01(-0.25%) |
Jul 06, 2004 | 5.698 | 5.739 | 5.694 | 5.714 | 3,274,140 | +0.02(+0.28%) |
Jul 02, 2004 | 5.641 | 5.698 | 5.638 | 5.698 | 4,113,985 | +0.09(+1.54%) |
Jul 01, 2004 | 5.756 | 5.756 | 5.585 | 5.612 | 7,647,663 | -0.14(-2.45%) |
Jun 30, 2004 | 5.799 | 5.799 | 5.706 | 5.753 | 4,116,072 | -0.04(-0.62%) |
Jun 29, 2004 | 5.825 | 5.835 | 5.789 | 5.789 | 4,926,345 | -0.02(-0.30%) |
Jun 28, 2004 | 5.785 | 5.832 | 5.782 | 5.806 | 2,824,994 | +0.02(+0.42%) |
Jun 25, 2004 | 5.867 | 5.867 | 5.749 | 5.782 | 4,055,885 | -0.07(-1.15%) |
Jun 24, 2004 | 5.855 | 5.885 | 5.844 | 5.849 | 2,598,160 | +0.01(+0.25%) |
Jun 23, 2004 | 5.842 | 5.921 | 5.816 | 5.835 | 2,719,231 | +0.01(+0.22%) |
Jun 22, 2004 | 5.867 | 5.877 | 5.813 | 5.822 | 1,932,268 | -0.03(-0.49%) |
Jun 21, 2004 | 5.842 | 5.901 | 5.826 | 5.851 | 2,712,621 | +0.02(+0.39%) |
Jun 18, 2004 | 5.815 | 5.849 | 5.786 | 5.828 | 2,153,536 | +0.01(+0.22%) |
Jun 17, 2004 | 5.846 | 5.846 | 5.813 | 5.815 | 3,007,645 | -0.03(-0.52%) |
Jun 16, 2004 | 5.838 | 5.861 | 5.823 | 5.845 | 1,772,579 | +0.01(+0.22%) |
Jun 15, 2004 | 5.852 | 5.888 | 5.815 | 5.832 | 3,518,370 | +0.00(+0.00%) |
Jun 14, 2004 | 5.856 | 5.862 | 5.818 | 5.832 | 3,396,603 | -0.02(-0.42%) |
Jun 10, 2004 | 5.885 | 5.905 | 5.821 | 5.856 | 2,382,110 | -0.02(-0.42%) |
Jun 09, 2004 | 5.892 | 5.924 | 5.864 | 5.881 | 2,481,959 | -0.01(-0.20%) |
Jun 08, 2004 | 5.921 | 5.924 | 5.874 | 5.892 | 1,668,555 | -0.05(-0.82%) |
Jun 07, 2004 | 5.892 | 5.941 | 5.892 | 5.941 | 1,709,608 | +0.06(+0.95%) |
Jun 04, 2004 | 5.928 | 5.947 | 5.884 | 5.885 | 3,529,503 | -0.10(-1.70%) |
Jun 03, 2004 | 6.007 | 6.019 | 5.973 | 5.987 | 3,376,773 | -0.04(-0.60%) |
Jun 02, 2004 | 6.000 | 6.061 | 6.000 | 6.023 | 1,755,184 | +0.04(+0.60%) |
Jun 01, 2004 | 6.065 | 6.084 | 5.986 | 5.987 | 2,792,639 | -0.07(-1.19%) |
May 28, 2004 | 6.003 | 6.073 | 5.993 | 6.059 | 2,131,270 | +0.07(+1.10%) |
May 27, 2004 | 6.033 | 6.107 | 5.973 | 5.993 | 3,234,131 | -0.02(-0.38%) |
May 26, 2004 | 5.993 | 6.050 | 5.957 | 6.016 | 2,946,065 | +0.03(+0.46%) |
May 25, 2004 | 5.878 | 5.993 | 5.831 | 5.989 | 2,957,198 | +0.12(+1.98%) |
May 24, 2004 | 5.806 | 5.878 | 5.803 | 5.872 | 2,427,338 | +0.08(+1.47%) |
May 21, 2004 | 5.828 | 5.849 | 5.770 | 5.787 | 2,033,161 | -0.02(-0.32%) |
May 20, 2004 | 5.818 | 5.862 | 5.793 | 5.806 | 2,013,678 | +0.00(+0.00%) |
May 19, 2004 | 5.878 | 5.902 | 5.802 | 5.806 | 1,840,073 | -0.04(-0.62%) |
May 18, 2004 | 5.832 | 5.879 | 5.821 | 5.842 | 3,204,211 | +0.05(+0.79%) |
May 17, 2004 | 5.849 | 5.851 | 5.776 | 5.796 | 2,066,907 | -0.08(-1.30%) |
May 14, 2004 | 5.836 | 5.914 | 5.835 | 5.872 | 3,086,967 | +0.04(+0.69%) |
May 13, 2004 | 5.800 | 5.861 | 5.780 | 5.832 | 3,371,206 | +0.03(+0.55%) |
May 12, 2004 | 5.769 | 5.806 | 5.700 | 5.800 | 2,861,872 | +0.03(+0.55%) |
May 11, 2004 | 5.792 | 5.849 | 5.742 | 5.769 | 3,353,463 | -0.00(-0.05%) |
May 10, 2004 | 5.763 | 5.836 | 5.703 | 5.772 | 4,968,093 | -0.06(-0.99%) |
May 07, 2004 | 5.973 | 5.982 | 5.785 | 5.829 | 5,872,996 | -0.18(-2.99%) |
May 06, 2004 | 6.035 | 6.035 | 5.964 | 6.009 | 5,338,961 | -0.04(-0.64%) |
May 05, 2004 | 6.076 | 6.098 | 6.048 | 6.048 | 2,535,537 | -0.03(-0.45%) |
May 04, 2004 | 6.144 | 6.154 | 6.069 | 6.075 | 2,902,229 | -0.07(-1.12%) |