Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.537 | 5.542 | 5.404 | 5.405 | 1,256,899 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,598 | +0.13(+2.41%) |
Jun 28, 2004 | 5.421 | 5.482 | 5.395 | 5.425 | 650,522 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.489 | 5.395 | 5.403 | 1,243,988 | -0.09(-1.64%) |
Jun 24, 2004 | 5.559 | 5.565 | 5.443 | 5.493 | 1,289,383 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.589 | 5.547 | 5.555 | 945,797 | -0.00(-0.06%) |
Jun 22, 2004 | 5.505 | 5.573 | 5.454 | 5.559 | 1,124,878 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.489 | 5.505 | 740,479 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.655 | 5.589 | 5.589 | 405,639 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.565 | 5.635 | 382,317 | +0.01(+0.13%) |
Jun 16, 2004 | 5.559 | 5.632 | 5.543 | 5.628 | 793,370 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.529 | 5.577 | 772,963 | +0.02(+0.28%) |
Jun 14, 2004 | 5.493 | 5.567 | 5.482 | 5.561 | 954,543 | +0.03(+0.63%) |
Jun 10, 2004 | 5.596 | 5.601 | 5.519 | 5.526 | 637,195 | -0.07(-1.24%) |
Jun 09, 2004 | 5.679 | 5.715 | 5.567 | 5.596 | 877,080 | -0.09(-1.63%) |
Jun 08, 2004 | 5.691 | 5.697 | 5.623 | 5.688 | 532,245 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.703 | 5.583 | 5.703 | 629,698 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.660 | 5.669 | 445,620 | +0.00(+0.08%) |
Jun 03, 2004 | 5.643 | 5.709 | 5.637 | 5.664 | 1,680,446 | +0.00(+0.06%) |
Jun 02, 2004 | 5.601 | 5.666 | 5.559 | 5.661 | 739,229 | +0.05(+0.96%) |
Jun 01, 2004 | 5.583 | 5.613 | 5.548 | 5.607 | 722,571 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.602 | 386,065 | -0.04(-0.79%) |
May 27, 2004 | 5.625 | 5.646 | 5.589 | 5.646 | 570,977 | +0.00(+0.09%) |
May 26, 2004 | 5.631 | 5.646 | 5.575 | 5.641 | 1,194,845 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.643 | 5.525 | 5.643 | 888,741 | +0.07(+1.34%) |
May 24, 2004 | 5.541 | 5.617 | 5.541 | 5.568 | 746,726 | +0.02(+0.39%) |
May 21, 2004 | 5.541 | 5.571 | 5.529 | 5.547 | 982,863 | +0.02(+0.39%) |
May 20, 2004 | 5.559 | 5.561 | 5.491 | 5.525 | 874,998 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,488 | +0.02(+0.39%) |
May 18, 2004 | 5.505 | 5.553 | 5.494 | 5.539 | 1,444,309 | +0.03(+0.63%) |
May 17, 2004 | 5.481 | 5.536 | 5.415 | 5.505 | 1,141,537 | -0.06(-1.10%) |
May 14, 2004 | 5.583 | 5.609 | 5.409 | 5.566 | 2,477,565 | -0.03(-0.51%) |
May 13, 2004 | 5.583 | 5.603 | 5.511 | 5.595 | 2,655,813 | -0.05(-0.85%) |
May 12, 2004 | 5.337 | 5.673 | 5.325 | 5.643 | 16,103,967 | +0.28(+5.15%) |
May 11, 2004 | 5.477 | 5.478 | 5.292 | 5.367 | 4,185,498 | -0.11(-2.02%) |
May 10, 2004 | 5.547 | 5.604 | 5.463 | 5.477 | 1,037,837 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.553 | 5.553 | 1,516,774 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.805 | 5.655 | 5.717 | 1,330,613 | +0.02(+0.42%) |
May 05, 2004 | 5.823 | 5.824 | 5.678 | 5.693 | 2,132,313 | -0.20(-3.34%) |
May 04, 2004 | 5.810 | 5.919 | 5.810 | 5.890 | 832,935 | +0.08(+1.38%) |
May 03, 2004 | 5.759 | 5.890 | 5.759 | 5.810 | 638,444 | +0.05(+0.85%) |
Apr 30, 2004 | 5.746 | 5.837 | 5.722 | 5.760 | 507,673 | +0.01(+0.25%) |
Apr 29, 2004 | 5.799 | 5.866 | 5.744 | 5.746 | 689,670 | -0.07(-1.22%) |
Apr 28, 2004 | 5.880 | 5.880 | 5.800 | 5.817 | 489,349 | -0.06(-1.02%) |
Apr 27, 2004 | 5.943 | 5.967 | 5.871 | 5.877 | 708,827 | -0.07(-1.11%) |
Apr 26, 2004 | 6.087 | 6.110 | 5.943 | 5.943 | 724,653 | -0.16(-2.64%) |
Apr 23, 2004 | 6.139 | 6.139 | 6.020 | 6.104 | 957,042 | -0.03(-0.57%) |
Apr 22, 2004 | 5.967 | 6.139 | 5.936 | 6.139 | 1,226,080 | +0.17(+2.86%) |
Apr 21, 2004 | 5.873 | 5.973 | 5.855 | 5.968 | 591,800 | +0.09(+1.61%) |
Apr 20, 2004 | 5.883 | 5.913 | 5.870 | 5.873 | 1,236,908 | +0.01(+0.12%) |
Apr 19, 2004 | 5.997 | 5.997 | 5.828 | 5.866 | 2,244,343 | -0.15(-2.48%) |
Apr 16, 2004 | 5.844 | 6.015 | 5.823 | 6.015 | 1,827,459 | +0.15(+2.54%) |
Apr 15, 2004 | 5.811 | 5.883 | 5.810 | 5.866 | 1,928,661 | +0.08(+1.41%) |
Apr 14, 2004 | 5.727 | 5.788 | 5.721 | 5.784 | 889,574 | +0.05(+0.90%) |
Apr 13, 2004 | 5.789 | 5.836 | 5.732 | 5.733 | 1,625,056 | -0.06(-0.97%) |
Apr 12, 2004 | 5.643 | 5.789 | 5.643 | 5.789 | 477,271 | +0.14(+2.49%) |
Apr 08, 2004 | 5.724 | 5.760 | 5.643 | 5.649 | 805,031 | -0.06(-1.11%) |
Apr 07, 2004 | 5.667 | 5.738 | 5.652 | 5.712 | 783,791 | +0.03(+0.57%) |
Apr 06, 2004 | 5.759 | 5.759 | 5.656 | 5.680 | 394,394 | -0.09(-1.48%) |
Apr 05, 2004 | 5.703 | 5.769 | 5.681 | 5.765 | 696,333 | +0.05(+0.95%) |
Apr 02, 2004 | 5.583 | 5.733 | 5.583 | 5.711 | 1,573,414 | +0.15(+2.74%) |