Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.144 | 5.204 | 5.136 | 5.204 | 215,003 | +0.07(+1.33%) |
Jun 29, 2004 | 5.144 | 5.172 | 5.136 | 5.136 | 203,556 | -0.02(-0.31%) |
Jun 28, 2004 | 5.192 | 5.224 | 5.140 | 5.152 | 109,741 | -0.03(-0.54%) |
Jun 25, 2004 | 5.184 | 5.208 | 5.168 | 5.180 | 180,911 | -0.03(-0.54%) |
Jun 24, 2004 | 5.164 | 5.232 | 5.164 | 5.208 | 252,579 | +0.03(+0.54%) |
Jun 23, 2004 | 5.184 | 5.200 | 5.164 | 5.180 | 216,247 | -0.02(-0.39%) |
Jun 22, 2004 | 5.224 | 5.236 | 5.184 | 5.200 | 155,778 | -0.03(-0.61%) |
Jun 21, 2004 | 5.208 | 5.240 | 5.208 | 5.232 | 148,810 | -0.00(-0.08%) |
Jun 18, 2004 | 5.244 | 5.268 | 5.196 | 5.236 | 151,050 | -0.01(-0.23%) |
Jun 17, 2004 | 5.224 | 5.276 | 5.220 | 5.248 | 115,464 | +0.00(+0.00%) |
Jun 16, 2004 | 5.228 | 5.248 | 5.224 | 5.248 | 92,322 | +0.00(+0.00%) |
Jun 15, 2004 | 5.232 | 5.272 | 5.232 | 5.248 | 132,635 | +0.00(+0.08%) |
Jun 14, 2004 | 5.264 | 5.280 | 5.200 | 5.244 | 174,441 | -0.09(-1.66%) |
Jun 10, 2004 | 5.365 | 5.373 | 5.304 | 5.333 | 144,580 | -0.03(-0.52%) |
Jun 09, 2004 | 5.349 | 5.381 | 5.349 | 5.361 | 118,699 | +0.02(+0.30%) |
Jun 08, 2004 | 5.345 | 5.405 | 5.337 | 5.345 | 132,137 | -0.03(-0.60%) |
Jun 07, 2004 | 5.333 | 5.377 | 5.313 | 5.377 | 110,239 | +0.05(+0.98%) |
Jun 04, 2004 | 5.413 | 5.413 | 5.325 | 5.325 | 142,091 | -0.06(-1.05%) |
Jun 03, 2004 | 5.385 | 5.425 | 5.357 | 5.381 | 106,506 | +0.00(+0.07%) |
Jun 02, 2004 | 5.405 | 5.405 | 5.345 | 5.377 | 105,013 | +0.00(+0.07%) |
Jun 01, 2004 | 5.341 | 5.381 | 5.308 | 5.373 | 116,709 | +0.02(+0.30%) |
May 28, 2004 | 5.365 | 5.377 | 5.329 | 5.357 | 71,916 | -0.00(-0.07%) |
May 27, 2004 | 5.357 | 5.365 | 5.321 | 5.361 | 106,257 | +0.01(+0.23%) |
May 26, 2004 | 5.389 | 5.397 | 5.333 | 5.349 | 131,142 | +0.00(+0.00%) |
May 25, 2004 | 5.244 | 5.349 | 5.216 | 5.349 | 215,252 | +0.08(+1.60%) |
May 24, 2004 | 5.272 | 5.321 | 5.264 | 5.264 | 109,492 | -0.04(-0.76%) |
May 21, 2004 | 5.337 | 5.341 | 5.304 | 5.304 | 120,690 | -0.01(-0.15%) |
May 20, 2004 | 5.313 | 5.313 | 5.244 | 5.313 | 149,308 | +0.02(+0.30%) |
May 19, 2004 | 5.329 | 5.345 | 5.236 | 5.296 | 123,428 | -0.02(-0.45%) |
May 18, 2004 | 5.385 | 5.421 | 5.280 | 5.321 | 160,008 | -0.10(-1.78%) |
May 17, 2004 | 5.425 | 5.481 | 5.385 | 5.417 | 80,626 | -0.04(-0.81%) |
May 14, 2004 | 5.345 | 5.461 | 5.325 | 5.461 | 92,571 | +0.08(+1.49%) |
May 13, 2004 | 5.377 | 5.421 | 5.345 | 5.381 | 122,183 | -0.02(-0.45%) |
May 12, 2004 | 5.377 | 5.413 | 5.280 | 5.405 | 112,976 | +0.06(+1.13%) |
May 11, 2004 | 5.224 | 5.369 | 5.224 | 5.345 | 239,888 | +0.08(+1.53%) |
May 10, 2004 | 5.304 | 5.317 | 5.184 | 5.264 | 248,597 | -0.06(-1.13%) |
May 07, 2004 | 5.485 | 5.485 | 5.224 | 5.325 | 338,680 | -0.19(-3.50%) |
May 06, 2004 | 5.598 | 5.598 | 5.485 | 5.517 | 120,939 | -0.04(-0.72%) |
May 05, 2004 | 5.509 | 5.626 | 5.505 | 5.558 | 187,381 | +0.01(+0.14%) |
May 04, 2004 | 5.578 | 5.666 | 5.550 | 5.550 | 119,695 | -0.06(-1.00%) |
May 03, 2004 | 5.566 | 5.606 | 5.538 | 5.606 | 112,976 | +0.06(+1.09%) |
Apr 30, 2004 | 5.566 | 5.602 | 5.525 | 5.546 | 193,602 | +0.02(+0.36%) |
Apr 29, 2004 | 5.505 | 5.538 | 5.485 | 5.525 | 118,451 | +0.00(+0.07%) |
Apr 28, 2004 | 5.505 | 5.534 | 5.465 | 5.521 | 126,414 | +0.00(+0.07%) |
Apr 27, 2004 | 5.485 | 5.525 | 5.405 | 5.517 | 202,810 | +0.06(+1.03%) |
Apr 26, 2004 | 5.453 | 5.513 | 5.417 | 5.461 | 170,957 | +0.02(+0.30%) |
Apr 23, 2004 | 5.525 | 5.525 | 5.365 | 5.445 | 173,197 | -0.06(-1.09%) |
Apr 22, 2004 | 5.513 | 5.570 | 5.505 | 5.505 | 114,469 | -0.02(-0.44%) |
Apr 21, 2004 | 5.534 | 5.590 | 5.513 | 5.530 | 222,469 | +0.00(+0.00%) |
Apr 20, 2004 | 5.650 | 5.654 | 5.493 | 5.530 | 160,755 | -0.13(-2.34%) |
Apr 19, 2004 | 5.678 | 5.706 | 5.646 | 5.662 | 77,391 | -0.00(-0.07%) |
Apr 16, 2004 | 5.626 | 5.706 | 5.626 | 5.666 | 133,133 | +0.04(+0.71%) |
Apr 15, 2004 | 5.646 | 5.646 | 5.546 | 5.626 | 162,745 | +0.06(+1.16%) |
Apr 14, 2004 | 5.626 | 5.638 | 5.505 | 5.562 | 295,381 | -0.08(-1.49%) |
Apr 13, 2004 | 5.485 | 5.662 | 5.485 | 5.646 | 278,957 | -0.06(-0.99%) |
Apr 12, 2004 | 5.799 | 5.799 | 5.702 | 5.702 | 202,810 | -0.09(-1.60%) |
Apr 08, 2004 | 5.803 | 5.839 | 5.775 | 5.795 | 149,556 | -0.03(-0.48%) |
Apr 07, 2004 | 5.799 | 5.835 | 5.747 | 5.823 | 175,188 | +0.02(+0.35%) |
Apr 06, 2004 | 5.827 | 5.863 | 5.755 | 5.803 | 233,916 | -0.06(-1.10%) |
Apr 05, 2004 | 5.968 | 5.968 | 5.831 | 5.867 | 283,934 | -0.08(-1.28%) |
Apr 02, 2004 | 6.028 | 6.028 | 5.915 | 5.943 | 237,648 | -0.08(-1.40%) |