Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.932 | 5.949 | 5.906 | 5.923 | 26,098 | +0.01(+0.15%) |
Jun 29, 2004 | 5.923 | 5.953 | 5.915 | 5.915 | 26,098 | -0.03(-0.44%) |
Jun 28, 2004 | 5.949 | 5.958 | 5.919 | 5.940 | 74,368 | +0.00(+0.07%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.923 | 5.936 | 23,557 | +0.00(+0.00%) |
Jun 24, 2004 | 5.966 | 5.966 | 5.928 | 5.936 | 32,103 | -0.00(-0.07%) |
Jun 23, 2004 | 5.953 | 5.958 | 5.936 | 5.940 | 27,252 | -0.00(-0.07%) |
Jun 22, 2004 | 5.953 | 5.962 | 5.936 | 5.945 | 59,587 | -0.02(-0.36%) |
Jun 21, 2004 | 5.940 | 5.966 | 5.940 | 5.966 | 32,103 | +0.03(+0.44%) |
Jun 18, 2004 | 5.949 | 5.953 | 5.923 | 5.940 | 43,881 | +0.02(+0.37%) |
Jun 17, 2004 | 5.958 | 5.958 | 5.919 | 5.919 | 14,088 | -0.02(-0.29%) |
Jun 16, 2004 | 5.958 | 5.966 | 5.932 | 5.936 | 30,486 | +0.00(+0.00%) |
Jun 15, 2004 | 5.962 | 5.962 | 5.915 | 5.936 | 48,962 | +0.02(+0.29%) |
Jun 14, 2004 | 5.902 | 5.932 | 5.902 | 5.919 | 32,564 | -0.06(-1.01%) |
Jun 10, 2004 | 5.979 | 5.984 | 5.975 | 5.979 | 23,095 | +0.00(+0.07%) |
Jun 09, 2004 | 5.945 | 5.979 | 5.932 | 5.975 | 69,287 | +0.03(+0.44%) |
Jun 08, 2004 | 5.945 | 5.979 | 5.936 | 5.949 | 78,525 | -0.02(-0.29%) |
Jun 07, 2004 | 5.966 | 5.971 | 5.936 | 5.966 | 33,950 | +0.01(+0.22%) |
Jun 04, 2004 | 5.958 | 5.966 | 5.932 | 5.953 | 27,252 | +0.00(+0.07%) |
Jun 03, 2004 | 5.966 | 5.966 | 5.932 | 5.949 | 35,336 | +0.00(+0.00%) |
Jun 02, 2004 | 5.971 | 5.975 | 5.923 | 5.949 | 72,751 | -0.02(-0.29%) |
Jun 01, 2004 | 5.975 | 5.975 | 5.919 | 5.966 | 64,668 | -0.01(-0.14%) |
May 28, 2004 | 5.971 | 5.975 | 5.945 | 5.975 | 37,646 | +0.01(+0.15%) |
May 27, 2004 | 5.958 | 5.966 | 5.940 | 5.966 | 20,324 | +0.01(+0.15%) |
May 26, 2004 | 5.876 | 5.971 | 5.871 | 5.958 | 102,776 | +0.07(+1.18%) |
May 25, 2004 | 5.910 | 5.910 | 5.854 | 5.889 | 97,233 | +0.02(+0.29%) |
May 24, 2004 | 5.889 | 5.902 | 5.850 | 5.871 | 49,886 | +0.03(+0.44%) |
May 21, 2004 | 5.802 | 5.854 | 5.780 | 5.845 | 42,958 | +0.04(+0.75%) |
May 20, 2004 | 5.763 | 5.824 | 5.750 | 5.802 | 124,716 | +0.04(+0.75%) |
May 19, 2004 | 5.707 | 5.759 | 5.689 | 5.759 | 104,854 | +0.07(+1.22%) |
May 18, 2004 | 5.698 | 5.724 | 5.663 | 5.689 | 95,616 | -0.03(-0.61%) |
May 17, 2004 | 5.811 | 5.811 | 5.724 | 5.724 | 79,680 | -0.07(-1.27%) |
May 14, 2004 | 5.698 | 5.798 | 5.698 | 5.798 | 61,896 | +0.10(+1.75%) |
May 13, 2004 | 5.720 | 5.728 | 5.694 | 5.698 | 49,886 | -0.03(-0.60%) |
May 12, 2004 | 5.659 | 5.746 | 5.659 | 5.733 | 84,992 | +0.00(+0.08%) |
May 11, 2004 | 5.694 | 5.802 | 5.676 | 5.728 | 279,920 | +0.05(+0.92%) |
May 10, 2004 | 5.659 | 5.694 | 5.659 | 5.676 | 84,299 | -0.03(-0.46%) |
May 07, 2004 | 5.750 | 5.750 | 5.668 | 5.702 | 133,724 | -0.06(-1.05%) |
May 06, 2004 | 5.837 | 5.837 | 5.759 | 5.763 | 88,456 | -0.05(-0.89%) |
May 05, 2004 | 5.845 | 5.863 | 5.815 | 5.815 | 114,092 | -0.04(-0.67%) |
May 04, 2004 | 5.850 | 5.858 | 5.806 | 5.854 | 150,122 | +0.05(+0.82%) |
May 03, 2004 | 5.798 | 5.837 | 5.785 | 5.806 | 58,201 | +0.02(+0.37%) |
Apr 30, 2004 | 5.798 | 5.824 | 5.780 | 5.785 | 138,805 | -0.03(-0.52%) |
Apr 29, 2004 | 5.867 | 5.871 | 5.815 | 5.815 | 121,714 | -0.05(-0.89%) |
Apr 28, 2004 | 5.906 | 5.919 | 5.867 | 5.867 | 143,193 | -0.02(-0.37%) |
Apr 27, 2004 | 5.910 | 5.932 | 5.884 | 5.889 | 99,080 | -0.02(-0.37%) |
Apr 26, 2004 | 5.932 | 5.945 | 5.893 | 5.910 | 293,546 | -0.06(-0.94%) |
Apr 23, 2004 | 6.044 | 6.044 | 5.953 | 5.966 | 139,498 | -0.08(-1.29%) |
Apr 22, 2004 | 5.988 | 6.049 | 5.988 | 6.044 | 95,385 | +0.02(+0.29%) |
Apr 21, 2004 | 6.101 | 6.101 | 5.953 | 6.027 | 90,535 | -0.10(-1.63%) |
Apr 20, 2004 | 6.192 | 6.205 | 6.127 | 6.127 | 59,356 | -0.10(-1.53%) |
Apr 19, 2004 | 6.261 | 6.265 | 6.222 | 6.222 | 39,724 | -0.03(-0.55%) |
Apr 16, 2004 | 6.235 | 6.278 | 6.235 | 6.257 | 46,653 | +0.02(+0.35%) |
Apr 15, 2004 | 6.196 | 6.235 | 6.118 | 6.235 | 133,262 | -0.00(-0.07%) |
Apr 14, 2004 | 6.239 | 6.274 | 6.226 | 6.239 | 89,380 | -0.04(-0.69%) |
Apr 13, 2004 | 6.287 | 6.313 | 6.192 | 6.283 | 131,876 | -0.04(-0.62%) |
Apr 12, 2004 | 6.296 | 6.347 | 6.278 | 6.322 | 103,237 | -0.08(-1.22%) |
Apr 08, 2004 | 6.404 | 6.404 | 6.373 | 6.399 | 78,294 | +0.00(+0.07%) |
Apr 07, 2004 | 6.430 | 6.430 | 6.343 | 6.395 | 99,311 | -0.07(-1.07%) |
Apr 06, 2004 | 6.538 | 6.542 | 6.451 | 6.464 | 170,908 | -0.05(-0.73%) |
Apr 05, 2004 | 6.577 | 6.590 | 6.399 | 6.512 | 156,820 | -0.07(-1.12%) |
Apr 02, 2004 | 6.655 | 6.655 | 6.581 | 6.586 | 129,336 | -0.06(-0.98%) |