Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.860 | 6.006 | 5.845 | 5.943 | 524,735 | +0.06(+1.08%) |
Jun 29, 2004 | 5.957 | 5.967 | 5.816 | 5.879 | 538,901 | -0.10(-1.71%) |
Jun 28, 2004 | 6.055 | 6.055 | 5.933 | 5.982 | 304,453 | -0.06(-0.97%) |
Jun 25, 2004 | 6.006 | 6.050 | 5.962 | 6.040 | 362,552 | +0.05(+0.81%) |
Jun 24, 2004 | 5.943 | 6.030 | 5.943 | 5.991 | 509,954 | +0.02(+0.41%) |
Jun 23, 2004 | 5.991 | 6.006 | 5.923 | 5.967 | 480,597 | +0.04(+0.74%) |
Jun 22, 2004 | 5.991 | 6.040 | 5.923 | 5.923 | 652,634 | -0.04(-0.73%) |
Jun 21, 2004 | 5.957 | 6.011 | 5.923 | 5.967 | 531,921 | -0.00(-0.08%) |
Jun 18, 2004 | 6.006 | 6.035 | 5.952 | 5.972 | 403,200 | -0.07(-1.13%) |
Jun 17, 2004 | 6.016 | 6.079 | 6.001 | 6.040 | 380,823 | -0.02(-0.32%) |
Jun 16, 2004 | 6.084 | 6.113 | 6.021 | 6.060 | 393,141 | +0.00(+0.08%) |
Jun 15, 2004 | 6.113 | 6.157 | 6.055 | 6.055 | 415,723 | -0.06(-1.04%) |
Jun 14, 2004 | 6.245 | 6.245 | 6.060 | 6.118 | 412,028 | -0.19(-2.94%) |
Jun 10, 2004 | 6.288 | 6.337 | 6.245 | 6.303 | 269,553 | +0.02(+0.31%) |
Jun 09, 2004 | 6.240 | 6.366 | 6.230 | 6.284 | 249,639 | +0.04(+0.62%) |
Jun 08, 2004 | 6.318 | 6.327 | 6.235 | 6.245 | 290,698 | -0.02(-0.31%) |
Jun 07, 2004 | 6.279 | 6.405 | 6.259 | 6.264 | 375,691 | -0.09(-1.38%) |
Jun 04, 2004 | 6.332 | 6.391 | 6.298 | 6.352 | 254,156 | -0.00(-0.08%) |
Jun 03, 2004 | 6.459 | 6.459 | 6.284 | 6.357 | 176,759 | -0.06(-0.91%) |
Jun 02, 2004 | 6.483 | 6.493 | 6.362 | 6.415 | 178,196 | -0.02(-0.30%) |
Jun 01, 2004 | 6.381 | 6.649 | 6.337 | 6.435 | 455,756 | +0.05(+0.84%) |
May 28, 2004 | 6.464 | 6.464 | 6.332 | 6.381 | 154,382 | +0.01(+0.23%) |
May 27, 2004 | 6.401 | 6.405 | 6.313 | 6.366 | 399,915 | -0.03(-0.53%) |
May 26, 2004 | 6.430 | 6.478 | 6.381 | 6.401 | 251,692 | -0.02(-0.30%) |
May 25, 2004 | 6.366 | 6.527 | 6.366 | 6.420 | 421,677 | +0.06(+1.00%) |
May 24, 2004 | 6.444 | 6.522 | 6.332 | 6.357 | 263,599 | -0.11(-1.66%) |
May 21, 2004 | 6.430 | 6.498 | 6.410 | 6.464 | 158,282 | +0.07(+1.14%) |
May 20, 2004 | 6.381 | 6.425 | 6.332 | 6.391 | 294,599 | -0.04(-0.61%) |
May 19, 2004 | 6.430 | 6.454 | 6.284 | 6.430 | 349,618 | +0.00(+0.08%) |
May 18, 2004 | 6.357 | 6.449 | 6.308 | 6.425 | 267,500 | -0.00(-0.08%) |
May 17, 2004 | 6.576 | 6.722 | 6.362 | 6.430 | 202,626 | -0.10(-1.49%) |
May 14, 2004 | 6.396 | 6.600 | 6.386 | 6.527 | 138,779 | +0.17(+2.68%) |
May 13, 2004 | 6.342 | 6.469 | 6.288 | 6.357 | 221,103 | +0.05(+0.77%) |
May 12, 2004 | 6.225 | 6.357 | 6.055 | 6.308 | 480,597 | -0.03(-0.46%) |
May 11, 2004 | 6.308 | 6.498 | 6.162 | 6.337 | 338,737 | +0.10(+1.64%) |
May 10, 2004 | 6.405 | 6.405 | 6.162 | 6.235 | 546,291 | -0.29(-4.48%) |
May 07, 2004 | 6.722 | 6.746 | 6.405 | 6.527 | 230,752 | -0.22(-3.25%) |
May 06, 2004 | 6.780 | 6.819 | 6.712 | 6.746 | 175,322 | -0.06(-0.93%) |
May 05, 2004 | 6.805 | 6.863 | 6.771 | 6.810 | 283,718 | +0.01(+0.22%) |
May 04, 2004 | 6.673 | 6.795 | 6.625 | 6.795 | 270,579 | +0.03(+0.50%) |
May 03, 2004 | 6.722 | 6.805 | 6.664 | 6.761 | 264,420 | -0.08(-1.21%) |
Apr 30, 2004 | 6.883 | 6.966 | 6.776 | 6.844 | 159,514 | +0.01(+0.14%) |
Apr 29, 2004 | 6.990 | 6.990 | 6.800 | 6.834 | 153,971 | -0.13(-1.89%) |
Apr 28, 2004 | 6.951 | 6.966 | 6.771 | 6.966 | 461,504 | +0.00(+0.07%) |
Apr 27, 2004 | 7.014 | 7.014 | 6.829 | 6.961 | 357,214 | -0.08(-1.11%) |
Apr 26, 2004 | 7.292 | 7.292 | 7.039 | 7.039 | 301,168 | -0.25(-3.41%) |
Apr 23, 2004 | 7.233 | 7.297 | 7.219 | 7.287 | 133,647 | +0.05(+0.74%) |
Apr 22, 2004 | 7.326 | 7.326 | 7.233 | 7.233 | 132,826 | -0.07(-1.00%) |
Apr 21, 2004 | 7.355 | 7.355 | 7.160 | 7.307 | 473,206 | -0.04(-0.60%) |
Apr 20, 2004 | 7.336 | 7.350 | 7.282 | 7.350 | 172,448 | +0.02(+0.27%) |
Apr 19, 2004 | 7.258 | 7.331 | 7.238 | 7.331 | 188,871 | +0.07(+1.01%) |
Apr 16, 2004 | 7.311 | 7.380 | 7.209 | 7.258 | 140,832 | -0.03(-0.40%) |
Apr 15, 2004 | 7.375 | 7.399 | 7.272 | 7.287 | 207,553 | -0.09(-1.25%) |
Apr 14, 2004 | 7.360 | 7.423 | 7.307 | 7.380 | 244,917 | +0.00(+0.00%) |
Apr 13, 2004 | 7.414 | 7.414 | 7.350 | 7.380 | 222,951 | -0.05(-0.66%) |
Apr 12, 2004 | 7.448 | 7.448 | 7.404 | 7.428 | 109,627 | -0.02(-0.26%) |
Apr 08, 2004 | 7.423 | 7.453 | 7.380 | 7.448 | 181,070 | +0.05(+0.72%) |
Apr 07, 2004 | 7.404 | 7.477 | 7.365 | 7.394 | 188,871 | +0.02(+0.26%) |
Apr 06, 2004 | 7.307 | 7.399 | 7.307 | 7.375 | 522,887 | +0.04(+0.53%) |
Apr 05, 2004 | 7.375 | 7.399 | 7.321 | 7.336 | 104,906 | -0.04(-0.59%) |
Apr 02, 2004 | 7.423 | 7.423 | 7.336 | 7.380 | 163,004 | +0.00(+0.00%) |