Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.952 | 5.975 | 5.920 | 5.938 | 16,688 | -0.00(-0.08%) |
Jun 29, 2004 | 5.897 | 5.961 | 5.897 | 5.943 | 36,451 | +0.01(+0.15%) |
Jun 28, 2004 | 5.957 | 5.966 | 5.929 | 5.934 | 21,958 | -0.01(-0.23%) |
Jun 25, 2004 | 5.998 | 5.998 | 5.948 | 5.948 | 32,498 | -0.06(-1.06%) |
Jun 24, 2004 | 5.975 | 6.039 | 5.975 | 6.011 | 11,638 | +0.04(+0.69%) |
Jun 23, 2004 | 5.948 | 5.993 | 5.943 | 5.970 | 20,860 | +0.02(+0.38%) |
Jun 22, 2004 | 5.989 | 5.989 | 5.948 | 5.948 | 17,347 | -0.02(-0.38%) |
Jun 21, 2004 | 5.989 | 6.020 | 5.961 | 5.970 | 18,664 | -0.02(-0.38%) |
Jun 18, 2004 | 5.957 | 6.002 | 5.938 | 5.993 | 18,006 | +0.04(+0.61%) |
Jun 17, 2004 | 5.984 | 5.984 | 5.920 | 5.957 | 37,768 | -0.05(-0.91%) |
Jun 16, 2004 | 6.057 | 6.057 | 5.989 | 6.011 | 37,109 | -0.05(-0.90%) |
Jun 15, 2004 | 5.993 | 6.071 | 5.984 | 6.066 | 22,836 | +0.05(+0.83%) |
Jun 14, 2004 | 6.057 | 6.102 | 5.984 | 6.016 | 48,308 | -0.01(-0.23%) |
Jun 10, 2004 | 6.020 | 6.057 | 6.011 | 6.030 | 25,252 | -0.00(-0.08%) |
Jun 09, 2004 | 6.011 | 6.039 | 5.993 | 6.034 | 8,563 | +0.01(+0.15%) |
Jun 08, 2004 | 6.002 | 6.025 | 5.989 | 6.025 | 12,516 | +0.00(+0.08%) |
Jun 07, 2004 | 6.011 | 6.025 | 5.984 | 6.020 | 13,175 | -0.01(-0.23%) |
Jun 04, 2004 | 6.011 | 6.043 | 6.011 | 6.034 | 11,857 | +0.00(+0.08%) |
Jun 03, 2004 | 5.993 | 6.052 | 5.993 | 6.030 | 20,860 | +0.01(+0.15%) |
Jun 02, 2004 | 5.948 | 6.030 | 5.948 | 6.020 | 29,863 | +0.06(+0.99%) |
Jun 01, 2004 | 6.080 | 6.084 | 5.957 | 5.961 | 51,383 | -0.06(-1.06%) |
May 28, 2004 | 6.048 | 6.057 | 6.025 | 6.025 | 14,931 | -0.00(-0.08%) |
May 27, 2004 | 6.043 | 6.066 | 6.020 | 6.030 | 23,056 | +0.00(+0.08%) |
May 26, 2004 | 5.966 | 6.034 | 5.966 | 6.025 | 24,593 | +0.08(+1.30%) |
May 25, 2004 | 5.866 | 5.952 | 5.856 | 5.948 | 97,715 | +0.08(+1.40%) |
May 24, 2004 | 5.829 | 5.884 | 5.829 | 5.866 | 100,130 | +0.01(+0.16%) |
May 21, 2004 | 5.820 | 5.866 | 5.820 | 5.856 | 45,015 | +0.02(+0.39%) |
May 20, 2004 | 5.897 | 5.920 | 5.834 | 5.834 | 29,204 | -0.02(-0.31%) |
May 19, 2004 | 5.943 | 5.943 | 5.838 | 5.852 | 24,593 | -0.11(-1.91%) |
May 18, 2004 | 5.943 | 5.966 | 5.902 | 5.966 | 10,979 | +0.01(+0.23%) |
May 17, 2004 | 5.938 | 5.975 | 5.938 | 5.952 | 12,516 | -0.04(-0.61%) |
May 14, 2004 | 5.966 | 5.989 | 5.916 | 5.989 | 20,641 | +0.05(+0.92%) |
May 13, 2004 | 5.934 | 5.938 | 5.920 | 5.934 | 10,979 | -0.00(-0.08%) |
May 12, 2004 | 6.011 | 6.020 | 5.897 | 5.938 | 28,765 | -0.07(-1.21%) |
May 11, 2004 | 5.897 | 6.011 | 5.897 | 6.011 | 49,406 | +0.11(+1.93%) |
May 10, 2004 | 5.897 | 5.925 | 5.761 | 5.897 | 63,899 | -0.09(-1.45%) |
May 07, 2004 | 6.057 | 6.057 | 5.920 | 5.984 | 40,403 | -0.12(-1.94%) |
May 06, 2004 | 6.134 | 6.134 | 6.102 | 6.102 | 11,857 | -0.07(-1.18%) |
May 05, 2004 | 6.203 | 6.239 | 6.148 | 6.175 | 37,329 | -0.05(-0.73%) |
May 04, 2004 | 6.230 | 6.289 | 6.221 | 6.221 | 29,204 | -0.01(-0.15%) |
May 03, 2004 | 6.193 | 6.307 | 6.193 | 6.230 | 33,596 | +0.05(+0.81%) |
Apr 30, 2004 | 6.171 | 6.180 | 6.116 | 6.180 | 30,741 | +0.04(+0.59%) |
Apr 29, 2004 | 6.271 | 6.271 | 6.143 | 6.143 | 44,136 | -0.12(-1.96%) |
Apr 28, 2004 | 6.285 | 6.335 | 6.216 | 6.266 | 39,525 | +0.00(+0.00%) |
Apr 27, 2004 | 6.239 | 6.280 | 6.193 | 6.266 | 30,522 | -0.03(-0.43%) |
Apr 26, 2004 | 6.307 | 6.348 | 6.294 | 6.294 | 28,985 | -0.06(-0.93%) |
Apr 23, 2004 | 6.353 | 6.385 | 6.353 | 6.353 | 40,403 | -0.03(-0.50%) |
Apr 22, 2004 | 6.408 | 6.408 | 6.376 | 6.385 | 12,296 | -0.03(-0.43%) |
Apr 21, 2004 | 6.508 | 6.508 | 6.376 | 6.412 | 29,204 | -0.13(-1.95%) |
Apr 20, 2004 | 6.553 | 6.553 | 6.521 | 6.540 | 26,789 | -0.01(-0.21%) |
Apr 19, 2004 | 6.535 | 6.553 | 6.535 | 6.553 | 32,059 | -0.00(-0.07%) |
Apr 16, 2004 | 6.412 | 6.558 | 6.412 | 6.558 | 26,789 | +0.17(+2.71%) |
Apr 15, 2004 | 6.421 | 6.421 | 6.353 | 6.385 | 23,276 | +0.00(+0.00%) |
Apr 14, 2004 | 6.435 | 6.435 | 6.385 | 6.385 | 31,181 | -0.09(-1.41%) |
Apr 13, 2004 | 6.489 | 6.489 | 6.421 | 6.476 | 28,985 | -0.01(-0.21%) |
Apr 12, 2004 | 6.535 | 6.535 | 6.489 | 6.489 | 19,762 | -0.07(-1.04%) |
Apr 08, 2004 | 6.562 | 6.567 | 6.530 | 6.558 | 11,198 | +0.00(+0.00%) |
Apr 07, 2004 | 6.489 | 6.562 | 6.489 | 6.558 | 30,741 | +0.09(+1.34%) |
Apr 06, 2004 | 6.558 | 6.562 | 6.471 | 6.471 | 25,691 | -0.09(-1.32%) |
Apr 05, 2004 | 6.685 | 6.685 | 6.530 | 6.558 | 46,112 | -0.15(-2.24%) |
Apr 02, 2004 | 6.740 | 6.745 | 6.685 | 6.708 | 28,326 | -0.05(-0.81%) |