Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.710 | 4.740 | 4.450 | 4.740 | 59,400 | +0.03(+0.64%) |
Jun 29, 2004 | 4.620 | 4.750 | 4.500 | 4.710 | 47,800 | +0.15(+3.29%) |
Jun 28, 2004 | 4.710 | 4.710 | 4.550 | 4.560 | 31,800 | -0.17(-3.57%) |
Jun 25, 2004 | 4.640 | 4.740 | 4.620 | 4.729 | 18,400 | +0.15(+3.25%) |
Jun 24, 2004 | 4.670 | 4.720 | 4.490 | 4.580 | 21,600 | -0.11(-2.35%) |
Jun 23, 2004 | 4.430 | 4.750 | 4.430 | 4.690 | 18,000 | +0.14(+3.08%) |
Jun 22, 2004 | 4.580 | 4.590 | 4.280 | 4.550 | 47,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.630 | 4.630 | 4.510 | 4.550 | 29,100 | +0.06(+1.34%) |
Jun 18, 2004 | 4.700 | 4.700 | 4.450 | 4.490 | 76,900 | -0.17(-3.65%) |
Jun 17, 2004 | 4.710 | 4.780 | 4.540 | 4.660 | 14,300 | -0.12(-2.51%) |
Jun 16, 2004 | 4.830 | 4.830 | 4.560 | 4.780 | 97,800 | +0.12(+2.58%) |
Jun 15, 2004 | 4.680 | 4.780 | 4.460 | 4.660 | 74,800 | +0.12(+2.64%) |
Jun 14, 2004 | 5.010 | 5.250 | 4.360 | 4.540 | 264,400 | -0.56(-10.98%) |
Jun 10, 2004 | 5.380 | 5.640 | 4.830 | 5.100 | 120,800 | -0.30(-5.56%) |
Jun 09, 2004 | 5.660 | 5.760 | 5.350 | 5.400 | 44,600 | -0.35(-6.09%) |
Jun 08, 2004 | 5.530 | 5.800 | 5.510 | 5.750 | 18,300 | +0.09(+1.59%) |
Jun 07, 2004 | 5.800 | 5.810 | 5.500 | 5.660 | 65,300 | -0.26(-4.39%) |
Jun 04, 2004 | 5.820 | 6.040 | 5.710 | 5.920 | 28,800 | +0.12(+2.07%) |
Jun 03, 2004 | 6.000 | 6.000 | 5.790 | 5.800 | 24,900 | -0.21(-3.48%) |
Jun 02, 2004 | 5.970 | 6.060 | 5.970 | 6.009 | 23,200 | +0.04(+0.65%) |
Jun 01, 2004 | 6.100 | 6.350 | 5.900 | 5.970 | 13,500 | -0.13(-2.13%) |
May 28, 2004 | 5.920 | 6.120 | 5.920 | 6.100 | 79,400 | +0.15(+2.52%) |
May 27, 2004 | 6.050 | 6.210 | 5.900 | 5.950 | 36,800 | -0.08(-1.33%) |
May 26, 2004 | 6.190 | 6.190 | 5.960 | 6.030 | 23,200 | -0.13(-2.11%) |
May 25, 2004 | 6.160 | 6.310 | 6.160 | 6.160 | 22,000 | +0.01(+0.16%) |
May 24, 2004 | 6.030 | 6.250 | 5.880 | 6.150 | 29,900 | -0.05(-0.81%) |
May 21, 2004 | 6.150 | 6.290 | 6.150 | 6.200 | 10,600 | +0.03(+0.49%) |
May 20, 2004 | 6.110 | 6.300 | 6.110 | 6.170 | 69,200 | -0.04(-0.64%) |
May 19, 2004 | 6.210 | 6.300 | 6.159 | 6.210 | 46,300 | -0.04(-0.64%) |
May 18, 2004 | 5.980 | 6.300 | 5.980 | 6.250 | 108,900 | +0.35(+5.93%) |
May 17, 2004 | 6.010 | 6.050 | 5.810 | 5.900 | 83,000 | -0.23(-3.75%) |
May 14, 2004 | 6.300 | 6.300 | 6.060 | 6.130 | 16,000 | -0.06(-0.97%) |
May 13, 2004 | 6.230 | 6.290 | 6.100 | 6.190 | 12,900 | -0.01(-0.16%) |
May 12, 2004 | 6.160 | 6.240 | 6.000 | 6.200 | 70,100 | +0.00(+0.00%) |
May 11, 2004 | 6.150 | 6.210 | 6.130 | 6.200 | 27,800 | -0.05(-0.80%) |
May 10, 2004 | 6.030 | 6.280 | 6.000 | 6.250 | 67,100 | -0.14(-2.19%) |
May 07, 2004 | 6.290 | 6.470 | 6.200 | 6.390 | 26,700 | +0.29(+4.75%) |
May 06, 2004 | 6.180 | 6.430 | 6.100 | 6.100 | 52,100 | -0.20(-3.17%) |
May 05, 2004 | 6.510 | 6.510 | 6.160 | 6.300 | 42,000 | -0.23(-3.52%) |
May 04, 2004 | 6.510 | 6.620 | 6.380 | 6.530 | 31,100 | +0.03(+0.46%) |
May 03, 2004 | 6.730 | 6.930 | 6.370 | 6.500 | 61,200 | -0.49(-7.01%) |
Apr 30, 2004 | 6.360 | 7.000 | 6.360 | 6.990 | 61,300 | +0.49(+7.54%) |
Apr 29, 2004 | 6.560 | 6.700 | 6.380 | 6.500 | 53,800 | +0.02(+0.31%) |
Apr 28, 2004 | 6.560 | 6.596 | 6.420 | 6.480 | 59,500 | -0.16(-2.39%) |
Apr 27, 2004 | 6.500 | 6.690 | 6.500 | 6.639 | 25,500 | -0.04(-0.61%) |
Apr 26, 2004 | 6.450 | 6.750 | 6.350 | 6.680 | 57,200 | -0.08(-1.18%) |
Apr 23, 2004 | 6.710 | 6.770 | 6.450 | 6.760 | 46,200 | +0.02(+0.30%) |
Apr 22, 2004 | 6.400 | 7.000 | 6.400 | 6.740 | 49,200 | +0.24(+3.69%) |
Apr 21, 2004 | 6.675 | 6.880 | 6.380 | 6.500 | 88,300 | -0.29(-4.27%) |
Apr 20, 2004 | 6.900 | 6.900 | 6.730 | 6.790 | 26,500 | -0.05(-0.73%) |
Apr 19, 2004 | 7.190 | 7.190 | 6.730 | 6.840 | 68,900 | -0.15(-2.15%) |
Apr 16, 2004 | 7.001 | 7.040 | 6.890 | 6.990 | 84,300 | -0.05(-0.71%) |
Apr 15, 2004 | 6.990 | 7.150 | 6.860 | 7.040 | 50,400 | +0.13(+1.88%) |
Apr 14, 2004 | 6.760 | 7.040 | 6.760 | 6.910 | 49,700 | -0.03(-0.43%) |
Apr 13, 2004 | 6.800 | 7.160 | 6.800 | 6.940 | 57,500 | +0.04(+0.58%) |
Apr 12, 2004 | 6.960 | 6.990 | 6.720 | 6.900 | 26,100 | -0.05(-0.72%) |
Apr 08, 2004 | 6.890 | 7.060 | 6.890 | 6.950 | 13,200 | +0.05(+0.72%) |
Apr 07, 2004 | 6.710 | 6.950 | 6.710 | 6.900 | 31,300 | +0.15(+2.22%) |
Apr 06, 2004 | 6.710 | 7.070 | 6.400 | 6.750 | 54,100 | -0.23(-3.30%) |
Apr 05, 2004 | 6.680 | 7.030 | 6.490 | 6.980 | 68,100 | -0.03(-0.43%) |
Apr 02, 2004 | 6.920 | 7.100 | 6.830 | 7.010 | 82,200 | +0.20(+2.94%) |