Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.854 | 5.854 | 5.239 | 5.669 | 329,628 | -0.24(-4.06%) |
Jul 29, 2004 | 5.908 | 5.908 | 5.827 | 5.908 | 119,180 | -0.03(-0.46%) |
Jul 28, 2004 | 5.848 | 6.017 | 5.827 | 5.936 | 106,325 | -0.08(-1.27%) |
Jul 27, 2004 | 5.827 | 6.017 | 5.827 | 6.012 | 68,680 | +0.16(+2.70%) |
Jul 26, 2004 | 5.941 | 6.072 | 5.805 | 5.854 | 125,424 | -0.06(-1.01%) |
Jul 23, 2004 | 5.990 | 6.099 | 5.914 | 5.914 | 67,394 | -0.03(-0.55%) |
Jul 22, 2004 | 5.892 | 6.072 | 5.892 | 5.947 | 105,958 | +0.05(+0.92%) |
Jul 21, 2004 | 6.224 | 6.224 | 5.887 | 5.892 | 134,789 | -0.30(-4.92%) |
Jul 20, 2004 | 5.985 | 6.219 | 5.887 | 6.197 | 90,900 | +0.23(+3.83%) |
Jul 19, 2004 | 6.153 | 6.262 | 5.903 | 5.968 | 183,820 | -0.08(-1.26%) |
Jul 16, 2004 | 6.181 | 6.306 | 6.001 | 6.045 | 120,649 | -0.08(-1.33%) |
Jul 15, 2004 | 6.170 | 6.257 | 6.126 | 6.126 | 56,009 | +0.01(+0.18%) |
Jul 14, 2004 | 6.224 | 6.306 | 6.110 | 6.115 | 88,329 | -0.07(-1.06%) |
Jul 13, 2004 | 6.262 | 6.284 | 6.143 | 6.181 | 70,333 | -0.03(-0.44%) |
Jul 12, 2004 | 6.322 | 6.339 | 6.115 | 6.208 | 85,942 | +0.00(+0.00%) |
Jul 09, 2004 | 6.083 | 6.317 | 6.083 | 6.208 | 77,678 | +0.21(+3.45%) |
Jul 08, 2004 | 6.181 | 6.360 | 6.001 | 6.001 | 158,662 | -0.20(-3.25%) |
Jul 07, 2004 | 6.317 | 6.388 | 6.159 | 6.202 | 130,933 | -0.06(-0.96%) |
Jul 06, 2004 | 6.480 | 6.480 | 6.257 | 6.262 | 142,686 | -0.19(-2.87%) |
Jul 02, 2004 | 6.507 | 6.529 | 6.382 | 6.447 | 82,453 | -0.02(-0.34%) |
Jul 01, 2004 | 6.546 | 6.644 | 6.464 | 6.469 | 100,082 | -0.13(-1.90%) |
Jun 30, 2004 | 6.693 | 6.693 | 6.578 | 6.595 | 128,178 | -0.08(-1.22%) |
Jun 29, 2004 | 6.638 | 6.698 | 6.584 | 6.676 | 145,256 | +0.08(+1.16%) |
Jun 28, 2004 | 6.644 | 6.644 | 6.535 | 6.600 | 87,043 | -0.04(-0.66%) |
Jun 25, 2004 | 6.486 | 6.644 | 6.404 | 6.644 | 179,046 | +0.20(+3.13%) |
Jun 24, 2004 | 6.524 | 6.600 | 6.431 | 6.442 | 46,643 | -0.08(-1.25%) |
Jun 23, 2004 | 6.453 | 6.524 | 6.333 | 6.524 | 80,800 | +0.13(+1.96%) |
Jun 22, 2004 | 6.371 | 6.475 | 6.317 | 6.398 | 67,027 | +0.03(+0.43%) |
Jun 21, 2004 | 6.480 | 6.497 | 6.371 | 6.371 | 90,533 | -0.11(-1.68%) |
Jun 18, 2004 | 6.393 | 6.480 | 6.290 | 6.480 | 262,417 | +0.09(+1.36%) |
Jun 17, 2004 | 6.371 | 6.431 | 6.268 | 6.393 | 127,260 | +0.02(+0.34%) |
Jun 16, 2004 | 6.633 | 6.633 | 6.366 | 6.371 | 102,102 | -0.23(-3.47%) |
Jun 15, 2004 | 6.491 | 6.600 | 6.447 | 6.600 | 97,878 | +0.25(+3.86%) |
Jun 14, 2004 | 6.535 | 6.535 | 6.322 | 6.355 | 126,709 | -0.15(-2.34%) |
Jun 10, 2004 | 6.491 | 6.540 | 6.426 | 6.507 | 127,260 | +0.10(+1.53%) |
Jun 09, 2004 | 6.507 | 6.578 | 6.398 | 6.409 | 49,398 | -0.14(-2.08%) |
Jun 08, 2004 | 6.535 | 6.600 | 6.398 | 6.546 | 87,778 | +0.01(+0.17%) |
Jun 07, 2004 | 6.426 | 6.616 | 6.398 | 6.535 | 125,056 | +0.16(+2.56%) |
Jun 04, 2004 | 6.469 | 6.507 | 6.366 | 6.371 | 80,433 | +0.05(+0.86%) |
Jun 03, 2004 | 6.535 | 6.535 | 6.317 | 6.317 | 78,963 | -0.16(-2.52%) |
Jun 02, 2004 | 6.426 | 6.480 | 6.333 | 6.480 | 102,836 | +0.09(+1.36%) |
Jun 01, 2004 | 6.507 | 6.507 | 6.339 | 6.393 | 137,360 | -0.06(-0.93%) |
May 28, 2004 | 6.480 | 6.518 | 6.426 | 6.453 | 73,087 | -0.05(-0.84%) |
May 27, 2004 | 6.605 | 6.633 | 6.453 | 6.507 | 81,351 | -0.26(-3.86%) |
May 26, 2004 | 6.840 | 6.861 | 6.698 | 6.769 | 184,922 | -0.07(-1.04%) |
May 25, 2004 | 6.589 | 6.840 | 6.529 | 6.840 | 125,424 | +0.25(+3.80%) |
May 24, 2004 | 6.398 | 6.589 | 6.398 | 6.589 | 102,285 | +0.25(+3.86%) |
May 21, 2004 | 6.360 | 6.453 | 6.295 | 6.344 | 152,602 | +0.04(+0.60%) |
May 20, 2004 | 6.300 | 6.426 | 6.208 | 6.306 | 102,469 | +0.01(+0.09%) |
May 19, 2004 | 6.153 | 6.317 | 6.153 | 6.300 | 108,896 | +0.15(+2.39%) |
May 18, 2004 | 6.115 | 6.197 | 6.099 | 6.153 | 56,743 | +0.07(+1.07%) |
May 17, 2004 | 6.208 | 6.213 | 6.077 | 6.088 | 93,471 | -0.15(-2.36%) |
May 14, 2004 | 6.208 | 6.311 | 6.072 | 6.235 | 93,104 | +0.03(+0.44%) |
May 13, 2004 | 6.192 | 6.290 | 6.077 | 6.208 | 87,594 | +0.02(+0.26%) |
May 12, 2004 | 6.153 | 6.208 | 5.996 | 6.192 | 128,362 | +0.01(+0.09%) |
May 11, 2004 | 6.159 | 6.284 | 6.072 | 6.186 | 89,064 | +0.08(+1.34%) |
May 10, 2004 | 6.121 | 6.290 | 6.017 | 6.104 | 187,126 | +0.03(+0.54%) |
May 07, 2004 | 6.360 | 6.360 | 5.990 | 6.072 | 109,631 | -0.30(-4.70%) |
May 06, 2004 | 6.328 | 6.480 | 6.099 | 6.371 | 199,062 | +0.00(+0.00%) |
May 05, 2004 | 6.126 | 6.393 | 6.099 | 6.371 | 223,302 | +0.36(+5.98%) |
May 04, 2004 | 5.957 | 6.153 | 5.881 | 6.012 | 158,295 | +0.07(+1.19%) |