Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.434 | 5.492 | 5.430 | 5.488 | 124,816 | +0.06(+1.15%) |
Jun 29, 2004 | 5.401 | 5.426 | 5.393 | 5.426 | 160,788 | +0.03(+0.61%) |
Jun 28, 2004 | 5.410 | 5.414 | 5.393 | 5.393 | 146,061 | -0.02(-0.31%) |
Jun 25, 2004 | 5.393 | 5.418 | 5.376 | 5.410 | 157,408 | -0.00(-0.08%) |
Jun 24, 2004 | 5.405 | 5.430 | 5.397 | 5.414 | 161,271 | +0.01(+0.15%) |
Jun 23, 2004 | 5.447 | 5.447 | 5.405 | 5.405 | 90,533 | -0.02(-0.38%) |
Jun 22, 2004 | 5.439 | 5.468 | 5.426 | 5.426 | 47,801 | -0.03(-0.53%) |
Jun 21, 2004 | 5.443 | 5.468 | 5.434 | 5.455 | 43,697 | +0.00(+0.00%) |
Jun 18, 2004 | 5.372 | 5.455 | 5.372 | 5.455 | 106,226 | +0.07(+1.23%) |
Jun 17, 2004 | 5.385 | 5.397 | 5.368 | 5.389 | 36,454 | +0.01(+0.23%) |
Jun 16, 2004 | 5.389 | 5.405 | 5.372 | 5.376 | 98,259 | -0.04(-0.76%) |
Jun 15, 2004 | 5.401 | 5.447 | 5.393 | 5.418 | 89,809 | -0.01(-0.23%) |
Jun 14, 2004 | 5.443 | 5.459 | 5.397 | 5.430 | 81,601 | -0.01(-0.23%) |
Jun 10, 2004 | 5.447 | 5.451 | 5.405 | 5.443 | 122,160 | +0.01(+0.15%) |
Jun 09, 2004 | 5.426 | 5.455 | 5.414 | 5.434 | 61,321 | -0.05(-0.98%) |
Jun 08, 2004 | 5.526 | 5.526 | 5.488 | 5.488 | 73,634 | -0.02(-0.45%) |
Jun 07, 2004 | 5.488 | 5.526 | 5.488 | 5.513 | 50,457 | +0.02(+0.38%) |
Jun 04, 2004 | 5.546 | 5.579 | 5.492 | 5.492 | 86,912 | -0.06(-1.04%) |
Jun 03, 2004 | 5.567 | 5.584 | 5.546 | 5.550 | 36,454 | -0.03(-0.52%) |
Jun 02, 2004 | 5.501 | 5.592 | 5.497 | 5.579 | 123,126 | +0.07(+1.20%) |
Jun 01, 2004 | 5.526 | 5.546 | 5.501 | 5.513 | 105,985 | +0.00(+0.00%) |
May 28, 2004 | 5.530 | 5.530 | 5.476 | 5.513 | 68,322 | +0.02(+0.45%) |
May 27, 2004 | 5.472 | 5.497 | 5.459 | 5.488 | 57,700 | +0.02(+0.46%) |
May 26, 2004 | 5.447 | 5.463 | 5.405 | 5.463 | 57,458 | +0.02(+0.46%) |
May 25, 2004 | 5.397 | 5.439 | 5.397 | 5.439 | 54,803 | +0.04(+0.69%) |
May 24, 2004 | 5.397 | 5.447 | 5.397 | 5.401 | 75,082 | -0.02(-0.38%) |
May 21, 2004 | 5.426 | 5.439 | 5.385 | 5.422 | 63,977 | +0.00(+0.00%) |
May 20, 2004 | 5.376 | 5.422 | 5.372 | 5.422 | 49,974 | +0.05(+1.00%) |
May 19, 2004 | 5.410 | 5.410 | 5.368 | 5.368 | 60,597 | -0.03(-0.61%) |
May 18, 2004 | 5.393 | 5.418 | 5.372 | 5.401 | 84,015 | +0.02(+0.46%) |
May 17, 2004 | 5.405 | 5.410 | 5.364 | 5.376 | 83,291 | -0.03(-0.54%) |
May 14, 2004 | 5.356 | 5.426 | 5.356 | 5.405 | 76,289 | +0.04(+0.77%) |
May 13, 2004 | 5.385 | 5.414 | 5.347 | 5.364 | 111,537 | -0.02(-0.38%) |
May 12, 2004 | 5.459 | 5.459 | 5.356 | 5.385 | 119,504 | -0.08(-1.44%) |
May 11, 2004 | 5.418 | 5.463 | 5.389 | 5.463 | 135,921 | +0.06(+1.07%) |
May 10, 2004 | 5.521 | 5.521 | 5.385 | 5.405 | 100,190 | -0.07(-1.36%) |
May 07, 2004 | 5.559 | 5.559 | 5.447 | 5.480 | 162,478 | -0.10(-1.71%) |
May 06, 2004 | 5.633 | 5.633 | 5.550 | 5.575 | 222,592 | -0.05(-0.88%) |
May 05, 2004 | 5.642 | 5.675 | 5.621 | 5.625 | 83,049 | -0.01(-0.15%) |
May 04, 2004 | 5.625 | 5.650 | 5.613 | 5.633 | 128,437 | +0.02(+0.37%) |
May 03, 2004 | 5.604 | 5.646 | 5.604 | 5.613 | 78,704 | +0.00(+0.00%) |
Apr 30, 2004 | 5.617 | 5.633 | 5.592 | 5.613 | 73,151 | +0.02(+0.30%) |
Apr 29, 2004 | 5.588 | 5.613 | 5.571 | 5.596 | 113,227 | +0.00(+0.07%) |
Apr 28, 2004 | 5.617 | 5.617 | 5.592 | 5.592 | 75,807 | -0.01(-0.15%) |
Apr 27, 2004 | 5.625 | 5.650 | 5.600 | 5.600 | 147,751 | -0.05(-0.81%) |
Apr 26, 2004 | 5.683 | 5.683 | 5.613 | 5.646 | 142,439 | -0.04(-0.66%) |
Apr 23, 2004 | 5.700 | 5.741 | 5.658 | 5.683 | 159,581 | -0.06(-1.01%) |
Apr 22, 2004 | 5.683 | 5.753 | 5.683 | 5.741 | 56,251 | +0.02(+0.43%) |
Apr 21, 2004 | 5.737 | 5.737 | 5.675 | 5.716 | 94,638 | -0.03(-0.58%) |
Apr 20, 2004 | 5.787 | 5.787 | 5.733 | 5.749 | 191,931 | -0.04(-0.64%) |
Apr 19, 2004 | 5.774 | 5.816 | 5.774 | 5.787 | 91,741 | +0.00(+0.07%) |
Apr 16, 2004 | 5.737 | 5.803 | 5.737 | 5.782 | 138,818 | +0.07(+1.16%) |
Apr 15, 2004 | 5.633 | 5.733 | 5.633 | 5.716 | 302,262 | +0.06(+1.02%) |
Apr 14, 2004 | 5.704 | 5.704 | 5.654 | 5.658 | 225,972 | -0.08(-1.37%) |
Apr 13, 2004 | 5.778 | 5.778 | 5.720 | 5.737 | 219,936 | -0.06(-1.07%) |
Apr 12, 2004 | 5.849 | 5.849 | 5.766 | 5.799 | 112,503 | -0.04(-0.64%) |
Apr 08, 2004 | 5.840 | 5.845 | 5.816 | 5.836 | 112,020 | -0.01(-0.21%) |
Apr 07, 2004 | 5.758 | 5.849 | 5.758 | 5.849 | 234,663 | +0.05(+0.86%) |
Apr 06, 2004 | 5.865 | 5.865 | 5.758 | 5.799 | 245,286 | -0.07(-1.27%) |
Apr 05, 2004 | 6.081 | 6.081 | 5.873 | 5.873 | 247,700 | -0.21(-3.41%) |
Apr 02, 2004 | 6.155 | 6.155 | 6.076 | 6.081 | 124,333 | -0.10(-1.61%) |