Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.974 | 6.138 | 5.810 | 6.070 | 33,523 | +0.06(+0.96%) |
Jul 29, 2004 | 5.877 | 6.012 | 5.849 | 6.012 | 39,231 | +0.17(+2.97%) |
Jul 28, 2004 | 5.791 | 5.877 | 5.617 | 5.839 | 74,726 | +0.05(+0.83%) |
Jul 27, 2004 | 5.877 | 5.877 | 5.540 | 5.791 | 98,597 | -0.13(-2.12%) |
Jul 26, 2004 | 6.022 | 6.070 | 5.877 | 5.916 | 60,404 | -0.18(-3.00%) |
Jul 23, 2004 | 6.166 | 6.166 | 6.089 | 6.099 | 77,010 | -0.07(-1.09%) |
Jul 22, 2004 | 6.070 | 6.224 | 5.906 | 6.166 | 255,523 | +0.00(+0.00%) |
Jul 21, 2004 | 6.263 | 6.263 | 6.022 | 6.166 | 573,112 | -0.15(-2.44%) |
Jul 20, 2004 | 6.456 | 6.504 | 6.118 | 6.321 | 259,260 | -0.26(-3.95%) |
Jul 19, 2004 | 6.725 | 6.745 | 6.263 | 6.581 | 365,434 | -0.10(-1.44%) |
Jul 16, 2004 | 6.118 | 6.706 | 6.099 | 6.677 | 355,885 | +0.66(+10.88%) |
Jul 15, 2004 | 5.877 | 6.070 | 5.877 | 6.022 | 117,798 | +0.24(+4.17%) |
Jul 14, 2004 | 5.588 | 5.993 | 5.540 | 5.781 | 119,043 | +0.19(+3.45%) |
Jul 13, 2004 | 5.540 | 5.829 | 5.540 | 5.588 | 110,325 | +0.09(+1.58%) |
Jul 12, 2004 | 5.521 | 5.540 | 5.444 | 5.502 | 96,418 | -0.12(-2.06%) |
Jul 09, 2004 | 5.800 | 5.800 | 5.174 | 5.617 | 522,671 | -0.21(-3.64%) |
Jul 08, 2004 | 5.993 | 5.994 | 5.781 | 5.829 | 295,170 | -0.23(-3.82%) |
Jul 07, 2004 | 6.070 | 6.224 | 6.060 | 6.060 | 162,945 | -0.16(-2.63%) |
Jul 06, 2004 | 6.552 | 6.552 | 5.974 | 6.224 | 313,021 | -0.40(-5.97%) |
Jul 02, 2004 | 6.745 | 6.745 | 6.504 | 6.619 | 176,438 | -0.22(-3.24%) |
Jul 01, 2004 | 6.889 | 6.937 | 6.812 | 6.841 | 251,995 | -0.05(-0.70%) |
Jun 30, 2004 | 6.793 | 7.130 | 6.793 | 6.889 | 331,703 | +0.14(+2.14%) |
Jun 29, 2004 | 6.263 | 6.783 | 6.263 | 6.745 | 481,779 | +0.43(+6.87%) |
Jun 28, 2004 | 6.166 | 6.513 | 6.166 | 6.311 | 394,287 | +0.14(+2.34%) |
Jun 25, 2004 | 5.926 | 6.166 | 5.926 | 6.166 | 201,450 | +0.19(+3.23%) |
Jun 24, 2004 | 5.810 | 6.022 | 5.588 | 5.974 | 364,396 | +0.13(+2.14%) |
Jun 23, 2004 | 6.089 | 6.166 | 5.839 | 5.849 | 336,892 | -0.22(-3.65%) |
Jun 22, 2004 | 5.974 | 6.118 | 5.935 | 6.070 | 497,140 | +0.01(+0.16%) |
Jun 21, 2004 | 6.022 | 6.070 | 5.877 | 6.060 | 162,219 | -0.04(-0.63%) |
Jun 18, 2004 | 6.070 | 6.118 | 5.839 | 6.099 | 175,711 | +0.09(+1.44%) |
Jun 17, 2004 | 5.781 | 6.205 | 5.694 | 6.012 | 716,545 | +0.23(+4.00%) |
Jun 16, 2004 | 5.588 | 5.781 | 5.309 | 5.781 | 533,776 | +0.29(+5.26%) |
Jun 15, 2004 | 5.058 | 5.926 | 5.058 | 5.492 | 1,006,838 | +0.49(+9.83%) |
Jun 14, 2004 | 4.914 | 5.010 | 4.914 | 5.001 | 144,367 | +0.09(+1.76%) |
Jun 10, 2004 | 4.924 | 4.962 | 4.866 | 4.914 | 103,371 | -0.08(-1.54%) |
Jun 09, 2004 | 4.837 | 5.155 | 4.837 | 4.991 | 126,516 | +0.17(+3.60%) |
Jun 08, 2004 | 4.789 | 4.866 | 4.789 | 4.818 | 88,945 | -0.10(-1.96%) |
Jun 07, 2004 | 4.798 | 5.010 | 4.634 | 4.914 | 447,426 | +0.14(+3.03%) |
Jun 04, 2004 | 4.712 | 4.769 | 4.673 | 4.769 | 69,018 | +0.06(+1.23%) |
Jun 03, 2004 | 4.577 | 4.721 | 4.548 | 4.712 | 111,986 | +0.09(+1.88%) |
Jun 02, 2004 | 4.509 | 4.644 | 4.471 | 4.625 | 170,625 | +0.04(+0.84%) |
Jun 01, 2004 | 4.673 | 4.673 | 4.519 | 4.586 | 61,234 | -0.09(-1.86%) |
May 28, 2004 | 4.519 | 4.721 | 4.451 | 4.673 | 89,360 | +0.10(+2.11%) |
May 27, 2004 | 4.557 | 4.625 | 4.500 | 4.577 | 65,593 | +0.02(+0.42%) |
May 26, 2004 | 4.201 | 4.577 | 4.201 | 4.557 | 398,646 | +0.33(+7.75%) |
May 25, 2004 | 4.037 | 4.230 | 4.018 | 4.230 | 68,707 | +0.13(+3.29%) |
May 24, 2004 | 3.999 | 4.143 | 3.999 | 4.095 | 54,073 | +0.06(+1.43%) |
May 21, 2004 | 3.989 | 4.047 | 3.931 | 4.037 | 27,607 | +0.03(+0.72%) |
May 20, 2004 | 4.027 | 4.066 | 3.960 | 4.008 | 23,767 | -0.07(-1.65%) |
May 19, 2004 | 3.999 | 4.095 | 3.999 | 4.076 | 27,192 | +0.08(+1.93%) |
May 18, 2004 | 3.912 | 3.999 | 3.893 | 3.999 | 42,241 | +0.01(+0.24%) |
May 17, 2004 | 4.095 | 4.095 | 3.854 | 3.989 | 89,672 | -0.06(-1.43%) |
May 14, 2004 | 3.806 | 4.047 | 3.806 | 4.047 | 169,172 | +0.19(+5.00%) |
May 13, 2004 | 3.806 | 3.931 | 3.806 | 3.854 | 19,615 | +0.00(+0.00%) |
May 12, 2004 | 3.816 | 3.950 | 3.767 | 3.854 | 138,348 | +0.05(+1.27%) |
May 11, 2004 | 3.710 | 3.806 | 3.681 | 3.806 | 81,161 | +0.10(+2.60%) |
May 10, 2004 | 3.844 | 3.844 | 3.526 | 3.710 | 167,927 | -0.13(-3.51%) |
May 07, 2004 | 3.825 | 3.854 | 3.777 | 3.844 | 123,299 | -0.06(-1.48%) |
May 06, 2004 | 3.854 | 3.960 | 3.835 | 3.902 | 51,374 | +0.01(+0.25%) |
May 05, 2004 | 4.047 | 4.047 | 3.864 | 3.893 | 51,374 | -0.11(-2.65%) |
May 04, 2004 | 3.950 | 4.095 | 3.950 | 3.999 | 90,606 | +0.03(+0.73%) |