Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.535 | 5.595 | 5.432 | 5.466 | 398,617 | -0.17(-3.03%) |
Jun 29, 2004 | 5.774 | 5.817 | 5.603 | 5.637 | 489,095 | -0.14(-2.37%) |
Jun 28, 2004 | 5.603 | 5.886 | 5.603 | 5.774 | 882,686 | +0.47(+8.87%) |
Jun 25, 2004 | 6.091 | 6.219 | 5.304 | 5.304 | 2,766,710 | -0.75(-12.43%) |
Jun 24, 2004 | 6.262 | 6.279 | 5.980 | 6.057 | 345,780 | -0.12(-1.94%) |
Jun 23, 2004 | 6.236 | 6.245 | 6.082 | 6.176 | 238,118 | -0.06(-0.96%) |
Jun 22, 2004 | 6.245 | 6.442 | 6.202 | 6.236 | 121,923 | -0.03(-0.55%) |
Jun 21, 2004 | 6.476 | 6.501 | 6.176 | 6.270 | 94,920 | -0.21(-3.17%) |
Jun 18, 2004 | 6.519 | 6.578 | 6.416 | 6.476 | 161,317 | -0.04(-0.66%) |
Jun 17, 2004 | 6.501 | 6.536 | 6.305 | 6.519 | 94,686 | +0.02(+0.26%) |
Jun 16, 2004 | 6.373 | 6.536 | 6.339 | 6.501 | 128,703 | +0.09(+1.33%) |
Jun 15, 2004 | 6.476 | 6.501 | 6.270 | 6.416 | 149,160 | -0.08(-1.19%) |
Jun 14, 2004 | 6.519 | 6.544 | 6.450 | 6.493 | 137,470 | -0.03(-0.39%) |
Jun 10, 2004 | 6.544 | 6.544 | 6.424 | 6.519 | 55,409 | +0.02(+0.26%) |
Jun 09, 2004 | 6.587 | 6.613 | 6.424 | 6.501 | 195,217 | -0.02(-0.26%) |
Jun 08, 2004 | 6.587 | 6.596 | 6.424 | 6.519 | 237,066 | -0.12(-1.80%) |
Jun 07, 2004 | 6.176 | 6.758 | 6.074 | 6.638 | 468,054 | +0.44(+7.03%) |
Jun 04, 2004 | 6.176 | 6.236 | 6.074 | 6.202 | 55,175 | +0.00(+0.00%) |
Jun 03, 2004 | 6.202 | 6.245 | 6.159 | 6.202 | 182,592 | +0.03(+0.55%) |
Jun 02, 2004 | 6.031 | 6.202 | 5.971 | 6.168 | 181,774 | +0.14(+2.27%) |
Jun 01, 2004 | 6.031 | 6.031 | 5.911 | 6.031 | 103,804 | +0.00(+0.00%) |
May 28, 2004 | 5.971 | 6.031 | 5.971 | 6.031 | 73,177 | +0.06(+1.00%) |
May 27, 2004 | 5.980 | 5.988 | 5.911 | 5.971 | 47,576 | -0.01(-0.14%) |
May 26, 2004 | 5.988 | 5.988 | 5.903 | 5.980 | 43,719 | +0.00(+0.00%) |
May 25, 2004 | 5.945 | 6.005 | 5.877 | 5.980 | 120,286 | -0.01(-0.14%) |
May 24, 2004 | 5.980 | 5.988 | 5.911 | 5.988 | 92,114 | +0.01(+0.14%) |
May 21, 2004 | 5.971 | 5.988 | 5.911 | 5.980 | 32,497 | -0.01(-0.14%) |
May 20, 2004 | 5.877 | 5.988 | 5.860 | 5.988 | 73,878 | +0.09(+1.60%) |
May 19, 2004 | 5.826 | 5.928 | 5.774 | 5.894 | 41,264 | +0.08(+1.32%) |
May 18, 2004 | 5.800 | 5.860 | 5.774 | 5.817 | 55,175 | +0.02(+0.30%) |
May 17, 2004 | 5.988 | 5.988 | 5.732 | 5.800 | 63,474 | -0.27(-4.37%) |
May 14, 2004 | 5.868 | 6.065 | 5.868 | 6.065 | 46,758 | +0.20(+3.35%) |
May 13, 2004 | 5.945 | 5.971 | 5.783 | 5.868 | 52,019 | -0.08(-1.29%) |
May 12, 2004 | 5.945 | 5.980 | 5.774 | 5.945 | 95,153 | -0.04(-0.71%) |
May 11, 2004 | 5.988 | 6.031 | 5.963 | 5.988 | 73,177 | +0.00(+0.00%) |
May 10, 2004 | 6.159 | 6.159 | 5.791 | 5.988 | 135,950 | -0.21(-3.31%) |
May 07, 2004 | 6.262 | 6.305 | 6.108 | 6.194 | 45,472 | -0.05(-0.82%) |
May 06, 2004 | 6.305 | 6.322 | 6.228 | 6.245 | 116,546 | -0.04(-0.68%) |
May 05, 2004 | 6.159 | 6.373 | 6.159 | 6.288 | 153,602 | +0.13(+2.08%) |
May 04, 2004 | 6.082 | 6.356 | 6.074 | 6.159 | 276,226 | +0.18(+3.00%) |
May 03, 2004 | 5.834 | 5.980 | 5.774 | 5.980 | 218,596 | +0.15(+2.49%) |
Apr 30, 2004 | 5.988 | 5.988 | 5.732 | 5.834 | 181,774 | -0.16(-2.71%) |
Apr 29, 2004 | 6.185 | 6.202 | 5.988 | 5.997 | 85,919 | -0.21(-3.44%) |
Apr 28, 2004 | 6.228 | 6.245 | 6.074 | 6.211 | 39,394 | -0.03(-0.55%) |
Apr 27, 2004 | 6.236 | 6.330 | 6.202 | 6.245 | 86,152 | -0.05(-0.82%) |
Apr 26, 2004 | 6.151 | 6.373 | 6.151 | 6.296 | 209,128 | +0.15(+2.51%) |
Apr 23, 2004 | 6.151 | 6.176 | 6.108 | 6.142 | 37,056 | +0.01(+0.14%) |
Apr 22, 2004 | 6.005 | 6.159 | 6.005 | 6.134 | 63,825 | +0.04(+0.70%) |
Apr 21, 2004 | 6.074 | 6.159 | 5.963 | 6.091 | 81,009 | -0.02(-0.28%) |
Apr 20, 2004 | 6.142 | 6.176 | 6.099 | 6.108 | 100,764 | -0.03(-0.42%) |
Apr 19, 2004 | 6.159 | 6.159 | 5.945 | 6.134 | 135,132 | -0.03(-0.42%) |
Apr 16, 2004 | 6.022 | 6.159 | 6.005 | 6.159 | 56,928 | +0.14(+2.27%) |
Apr 15, 2004 | 5.988 | 6.117 | 5.920 | 6.022 | 63,591 | -0.03(-0.42%) |
Apr 14, 2004 | 6.057 | 6.057 | 5.860 | 6.048 | 86,035 | -0.09(-1.53%) |
Apr 13, 2004 | 6.159 | 6.168 | 5.988 | 6.142 | 91,413 | -0.10(-1.64%) |
Apr 12, 2004 | 6.296 | 6.322 | 6.245 | 6.245 | 166,928 | -0.02(-0.27%) |
Apr 08, 2004 | 6.125 | 6.373 | 5.988 | 6.262 | 135,249 | +0.07(+1.11%) |
Apr 07, 2004 | 6.245 | 6.245 | 6.125 | 6.194 | 56,461 | -0.05(-0.82%) |
Apr 06, 2004 | 6.159 | 6.245 | 6.125 | 6.245 | 52,486 | +0.09(+1.39%) |
Apr 05, 2004 | 6.236 | 6.236 | 6.142 | 6.159 | 73,294 | -0.07(-1.10%) |
Apr 02, 2004 | 6.228 | 6.245 | 6.117 | 6.228 | 131,274 | +0.01(+0.14%) |