Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.512 | 6.575 | 6.431 | 6.536 | 2,393,681 | +0.05(+0.77%) |
Jun 29, 2004 | 6.232 | 6.489 | 6.182 | 6.486 | 2,130,006 | +0.31(+4.96%) |
Jun 28, 2004 | 6.193 | 6.290 | 6.166 | 6.179 | 1,144,754 | +0.00(+0.00%) |
Jun 25, 2004 | 6.159 | 6.224 | 6.109 | 6.179 | 1,498,865 | +0.03(+0.51%) |
Jun 24, 2004 | 6.159 | 6.235 | 6.135 | 6.148 | 1,177,189 | +0.00(+0.04%) |
Jun 23, 2004 | 6.119 | 6.182 | 6.083 | 6.145 | 1,040,963 | +0.02(+0.26%) |
Jun 22, 2004 | 6.033 | 6.135 | 6.033 | 6.130 | 1,017,686 | +0.08(+1.26%) |
Jun 21, 2004 | 6.067 | 6.067 | 6.004 | 6.054 | 1,285,941 | -0.01(-0.22%) |
Jun 18, 2004 | 6.106 | 6.193 | 6.067 | 6.067 | 1,544,273 | -0.04(-0.64%) |
Jun 17, 2004 | 6.054 | 6.132 | 5.983 | 6.106 | 1,039,818 | +0.06(+0.95%) |
Jun 16, 2004 | 6.069 | 6.138 | 6.004 | 6.048 | 1,576,327 | -0.02(-0.35%) |
Jun 15, 2004 | 6.027 | 6.179 | 6.004 | 6.069 | 2,384,142 | +0.05(+0.87%) |
Jun 14, 2004 | 6.077 | 6.077 | 6.004 | 6.017 | 1,241,295 | -0.10(-1.63%) |
Jun 10, 2004 | 6.093 | 6.195 | 6.090 | 6.117 | 1,362,258 | +0.03(+0.43%) |
Jun 09, 2004 | 6.195 | 6.227 | 6.056 | 6.090 | 1,080,266 | -0.10(-1.69%) |
Jun 08, 2004 | 6.177 | 6.195 | 6.111 | 6.195 | 1,023,792 | +0.01(+0.08%) |
Jun 07, 2004 | 6.041 | 6.193 | 6.012 | 6.190 | 2,196,021 | +0.27(+4.51%) |
Jun 04, 2004 | 5.894 | 6.014 | 5.886 | 5.923 | 1,435,522 | +0.06(+1.03%) |
Jun 03, 2004 | 5.739 | 5.896 | 5.700 | 5.862 | 1,859,463 | +0.12(+2.01%) |
Jun 02, 2004 | 5.726 | 5.800 | 5.687 | 5.747 | 1,667,907 | +0.07(+1.25%) |
Jun 01, 2004 | 5.495 | 5.684 | 5.482 | 5.676 | 1,435,903 | +0.19(+3.39%) |
May 28, 2004 | 5.464 | 5.535 | 5.422 | 5.490 | 858,565 | +0.01(+0.14%) |
May 27, 2004 | 5.370 | 5.511 | 5.346 | 5.482 | 1,757,961 | +0.12(+2.25%) |
May 26, 2004 | 5.404 | 5.435 | 5.323 | 5.362 | 884,132 | -0.12(-2.11%) |
May 25, 2004 | 5.254 | 5.477 | 5.239 | 5.477 | 720,432 | +0.22(+4.14%) |
May 24, 2004 | 5.202 | 5.291 | 5.163 | 5.260 | 605,193 | +0.07(+1.36%) |
May 21, 2004 | 5.205 | 5.268 | 5.150 | 5.189 | 673,497 | -0.02(-0.30%) |
May 20, 2004 | 5.181 | 5.220 | 5.134 | 5.205 | 705,168 | +0.02(+0.30%) |
May 19, 2004 | 5.333 | 5.409 | 5.186 | 5.189 | 883,368 | -0.11(-2.03%) |
May 18, 2004 | 5.241 | 5.307 | 5.168 | 5.296 | 1,466,812 | +0.09(+1.81%) |
May 17, 2004 | 5.312 | 5.312 | 5.102 | 5.202 | 1,152,767 | -0.14(-2.65%) |
May 14, 2004 | 5.380 | 5.464 | 5.296 | 5.343 | 1,219,926 | -0.04(-0.68%) |
May 13, 2004 | 5.406 | 5.451 | 5.320 | 5.380 | 898,250 | -0.03(-0.48%) |
May 12, 2004 | 5.338 | 5.414 | 5.226 | 5.406 | 1,655,315 | +0.02(+0.39%) |
May 11, 2004 | 5.325 | 5.391 | 5.286 | 5.385 | 915,040 | +0.10(+1.83%) |
May 10, 2004 | 5.346 | 5.385 | 5.163 | 5.288 | 905,500 | -0.10(-1.94%) |
May 07, 2004 | 5.532 | 5.595 | 5.383 | 5.393 | 952,054 | -0.14(-2.51%) |
May 06, 2004 | 5.619 | 5.619 | 5.459 | 5.532 | 1,154,675 | -0.11(-2.00%) |
May 05, 2004 | 5.687 | 5.758 | 5.627 | 5.645 | 1,939,214 | -0.02(-0.28%) |
May 04, 2004 | 5.621 | 5.742 | 5.582 | 5.661 | 891,000 | +0.03(+0.47%) |
May 03, 2004 | 5.603 | 5.739 | 5.558 | 5.634 | 1,271,059 | +0.03(+0.61%) |
Apr 30, 2004 | 5.713 | 5.716 | 5.585 | 5.600 | 987,541 | -0.13(-2.20%) |
Apr 29, 2004 | 5.726 | 5.865 | 5.695 | 5.726 | 1,844,581 | +0.01(+0.09%) |
Apr 28, 2004 | 5.886 | 5.891 | 5.697 | 5.721 | 1,026,844 | -0.19(-3.24%) |
Apr 27, 2004 | 5.739 | 6.054 | 5.739 | 5.912 | 2,311,259 | +0.15(+2.69%) |
Apr 26, 2004 | 5.789 | 5.862 | 5.739 | 5.758 | 581,535 | -0.03(-0.50%) |
Apr 23, 2004 | 5.870 | 5.870 | 5.747 | 5.786 | 1,195,505 | -0.10(-1.69%) |
Apr 22, 2004 | 5.700 | 6.022 | 5.700 | 5.886 | 1,128,728 | +0.17(+2.98%) |
Apr 21, 2004 | 5.647 | 5.721 | 5.579 | 5.716 | 821,170 | +0.08(+1.44%) |
Apr 20, 2004 | 5.700 | 5.813 | 5.627 | 5.634 | 1,214,966 | -0.07(-1.15%) |
Apr 19, 2004 | 5.619 | 5.729 | 5.585 | 5.700 | 801,709 | +0.11(+1.92%) |
Apr 16, 2004 | 5.640 | 5.653 | 5.572 | 5.592 | 2,300,193 | -0.00(-0.05%) |
Apr 15, 2004 | 5.666 | 5.718 | 5.582 | 5.595 | 1,423,693 | -0.04(-0.79%) |
Apr 14, 2004 | 5.632 | 5.716 | 5.606 | 5.640 | 1,730,487 | +0.01(+0.14%) |
Apr 13, 2004 | 5.710 | 5.710 | 5.592 | 5.632 | 1,219,163 | -0.04(-0.69%) |
Apr 12, 2004 | 5.682 | 5.744 | 5.650 | 5.671 | 1,021,502 | -0.01(-0.14%) |
Apr 08, 2004 | 5.739 | 5.750 | 5.661 | 5.679 | 1,432,088 | -0.05(-0.82%) |
Apr 07, 2004 | 5.674 | 5.763 | 5.650 | 5.726 | 1,711,026 | -0.01(-0.14%) |
Apr 06, 2004 | 5.661 | 5.755 | 5.661 | 5.734 | 1,188,255 | +0.08(+1.34%) |
Apr 05, 2004 | 5.587 | 5.666 | 5.587 | 5.658 | 1,357,297 | +0.07(+1.27%) |
Apr 02, 2004 | 5.530 | 5.587 | 5.527 | 5.587 | 1,251,598 | +0.07(+1.28%) |