Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.912 | 5.925 | 5.846 | 5.912 | 186,561 | +0.03(+0.45%) |
Jun 29, 2004 | 5.899 | 5.938 | 5.873 | 5.886 | 225,381 | -0.04(-0.67%) |
Jun 28, 2004 | 5.951 | 5.995 | 5.886 | 5.925 | 116,915 | +0.06(+0.97%) |
Jun 25, 2004 | 5.934 | 5.951 | 5.846 | 5.868 | 216,932 | -0.08(-1.40%) |
Jun 24, 2004 | 5.934 | 6.000 | 5.912 | 5.951 | 203,916 | +0.04(+0.74%) |
Jun 23, 2004 | 5.899 | 5.921 | 5.846 | 5.908 | 483,187 | +0.00(+0.07%) |
Jun 22, 2004 | 5.846 | 5.956 | 5.816 | 5.903 | 695,324 | +0.00(+0.00%) |
Jun 21, 2004 | 5.934 | 5.956 | 5.894 | 5.903 | 170,120 | -0.06(-0.96%) |
Jun 18, 2004 | 5.921 | 5.978 | 5.903 | 5.960 | 343,894 | +0.06(+1.04%) |
Jun 17, 2004 | 5.842 | 5.934 | 5.829 | 5.899 | 200,034 | +0.08(+1.35%) |
Jun 16, 2004 | 5.824 | 5.842 | 5.781 | 5.820 | 164,183 | -0.02(-0.37%) |
Jun 15, 2004 | 5.803 | 5.894 | 5.803 | 5.842 | 532,283 | +0.12(+2.14%) |
Jun 14, 2004 | 5.763 | 5.776 | 5.693 | 5.719 | 467,431 | -0.15(-2.54%) |
Jun 10, 2004 | 5.842 | 5.899 | 5.820 | 5.868 | 121,482 | +0.07(+1.21%) |
Jun 09, 2004 | 5.929 | 5.943 | 5.781 | 5.798 | 318,776 | -0.20(-3.36%) |
Jun 08, 2004 | 5.956 | 6.017 | 5.951 | 6.000 | 189,301 | -0.04(-0.72%) |
Jun 07, 2004 | 5.978 | 6.109 | 5.947 | 6.043 | 244,790 | +0.16(+2.75%) |
Jun 04, 2004 | 5.846 | 5.934 | 5.842 | 5.881 | 171,718 | +0.14(+2.36%) |
Jun 03, 2004 | 5.759 | 5.820 | 5.732 | 5.746 | 270,365 | -0.04(-0.61%) |
Jun 02, 2004 | 5.803 | 5.816 | 5.750 | 5.781 | 165,325 | +0.03(+0.53%) |
Jun 01, 2004 | 5.737 | 5.750 | 5.689 | 5.750 | 167,380 | -0.07(-1.13%) |
May 28, 2004 | 5.859 | 5.864 | 5.781 | 5.816 | 159,159 | -0.07(-1.12%) |
May 27, 2004 | 5.868 | 5.899 | 5.816 | 5.881 | 312,382 | +0.07(+1.21%) |
May 26, 2004 | 5.803 | 5.838 | 5.676 | 5.811 | 423,360 | +0.04(+0.61%) |
May 25, 2004 | 5.671 | 5.785 | 5.654 | 5.776 | 278,358 | +0.11(+1.85%) |
May 24, 2004 | 5.684 | 5.711 | 5.627 | 5.671 | 316,264 | +0.10(+1.73%) |
May 21, 2004 | 5.640 | 5.649 | 5.544 | 5.575 | 120,796 | +0.02(+0.39%) |
May 20, 2004 | 5.579 | 5.588 | 5.509 | 5.553 | 109,151 | -0.08(-1.48%) |
May 19, 2004 | 5.693 | 5.728 | 5.632 | 5.636 | 184,278 | +0.13(+2.39%) |
May 18, 2004 | 5.470 | 5.531 | 5.448 | 5.505 | 233,144 | +0.04(+0.72%) |
May 17, 2004 | 5.465 | 5.500 | 5.430 | 5.465 | 191,356 | -0.06(-1.03%) |
May 14, 2004 | 5.522 | 5.605 | 5.483 | 5.522 | 200,947 | -0.00(-0.08%) |
May 13, 2004 | 5.496 | 5.584 | 5.395 | 5.527 | 271,279 | -0.06(-1.02%) |
May 12, 2004 | 5.614 | 5.623 | 5.435 | 5.584 | 694,867 | +0.00(+0.00%) |
May 11, 2004 | 5.544 | 5.588 | 5.474 | 5.584 | 479,534 | +0.12(+2.25%) |
May 10, 2004 | 5.478 | 5.509 | 5.373 | 5.461 | 535,708 | -0.18(-3.18%) |
May 07, 2004 | 5.724 | 5.728 | 5.610 | 5.640 | 967,060 | -0.36(-5.99%) |
May 06, 2004 | 5.912 | 6.000 | 5.816 | 6.000 | 393,446 | -0.02(-0.36%) |
May 05, 2004 | 5.960 | 6.092 | 5.960 | 6.021 | 230,404 | +0.07(+1.25%) |
May 04, 2004 | 5.908 | 6.013 | 5.877 | 5.947 | 559,684 | +0.10(+1.72%) |
May 03, 2004 | 5.833 | 5.868 | 5.789 | 5.846 | 166,010 | +0.08(+1.37%) |
Apr 30, 2004 | 5.781 | 5.833 | 5.732 | 5.767 | 258,035 | +0.01(+0.15%) |
Apr 29, 2004 | 5.772 | 5.868 | 5.724 | 5.759 | 586,173 | -0.01(-0.15%) |
Apr 28, 2004 | 5.846 | 5.846 | 5.754 | 5.767 | 330,878 | -0.15(-2.59%) |
Apr 27, 2004 | 5.899 | 6.021 | 5.890 | 5.921 | 180,624 | +0.07(+1.12%) |
Apr 26, 2004 | 5.864 | 5.934 | 5.824 | 5.855 | 248,901 | +0.04(+0.60%) |
Apr 23, 2004 | 5.829 | 5.846 | 5.715 | 5.820 | 228,349 | -0.04(-0.67%) |
Apr 22, 2004 | 5.754 | 5.881 | 5.754 | 5.859 | 506,251 | +0.13(+2.22%) |
Apr 21, 2004 | 5.732 | 5.772 | 5.649 | 5.732 | 164,411 | -0.04(-0.61%) |
Apr 20, 2004 | 5.838 | 5.851 | 5.737 | 5.767 | 360,792 | -0.10(-1.72%) |
Apr 19, 2004 | 5.886 | 5.912 | 5.824 | 5.868 | 142,718 | -0.00(-0.07%) |
Apr 16, 2004 | 5.820 | 5.925 | 5.820 | 5.873 | 225,152 | +0.05(+0.90%) |
Apr 15, 2004 | 5.838 | 5.859 | 5.759 | 5.820 | 337,044 | -0.01(-0.15%) |
Apr 14, 2004 | 5.829 | 5.934 | 5.772 | 5.829 | 855,854 | -0.07(-1.19%) |
Apr 13, 2004 | 5.969 | 5.969 | 5.877 | 5.899 | 212,136 | -0.08(-1.32%) |
Apr 12, 2004 | 5.947 | 6.008 | 5.934 | 5.978 | 88,371 | +0.02(+0.29%) |
Apr 08, 2004 | 6.013 | 6.065 | 5.916 | 5.960 | 232,916 | -0.02(-0.29%) |
Apr 07, 2004 | 5.916 | 6.004 | 5.912 | 5.978 | 400,525 | +0.09(+1.56%) |
Apr 06, 2004 | 5.929 | 5.951 | 5.868 | 5.886 | 462,179 | -0.04(-0.74%) |
Apr 05, 2004 | 5.903 | 5.947 | 5.890 | 5.929 | 199,349 | +0.01(+0.22%) |
Apr 02, 2004 | 5.934 | 5.982 | 5.912 | 5.916 | 308,957 | +0.01(+0.15%) |