Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.526 | 5.592 | 5.500 | 5.557 | 131,869 | +0.06(+1.11%) |
Jun 29, 2004 | 5.491 | 5.544 | 5.491 | 5.496 | 180,777 | -0.04(-0.71%) |
Jun 28, 2004 | 5.553 | 5.566 | 5.513 | 5.535 | 199,061 | +0.00(+0.08%) |
Jun 25, 2004 | 5.553 | 5.579 | 5.491 | 5.531 | 221,686 | -0.05(-0.86%) |
Jun 24, 2004 | 5.518 | 5.596 | 5.518 | 5.579 | 164,093 | +0.04(+0.63%) |
Jun 23, 2004 | 5.535 | 5.557 | 5.531 | 5.544 | 140,096 | -0.01(-0.24%) |
Jun 22, 2004 | 5.553 | 5.574 | 5.518 | 5.557 | 226,257 | +0.03(+0.55%) |
Jun 21, 2004 | 5.566 | 5.566 | 5.526 | 5.526 | 122,956 | -0.01(-0.24%) |
Jun 18, 2004 | 5.596 | 5.601 | 5.535 | 5.539 | 222,372 | -0.04(-0.78%) |
Jun 17, 2004 | 5.583 | 5.592 | 5.548 | 5.583 | 113,128 | +0.01(+0.16%) |
Jun 16, 2004 | 5.631 | 5.631 | 5.557 | 5.574 | 177,120 | -0.03(-0.47%) |
Jun 15, 2004 | 5.557 | 5.618 | 5.553 | 5.601 | 210,031 | +0.04(+0.79%) |
Jun 14, 2004 | 5.640 | 5.653 | 5.544 | 5.557 | 160,437 | -0.14(-2.38%) |
Jun 10, 2004 | 5.701 | 5.723 | 5.693 | 5.693 | 170,493 | -0.03(-0.54%) |
Jun 09, 2004 | 5.719 | 5.732 | 5.701 | 5.723 | 165,008 | +0.01(+0.23%) |
Jun 08, 2004 | 5.644 | 5.710 | 5.623 | 5.710 | 227,400 | +0.04(+0.77%) |
Jun 07, 2004 | 5.658 | 5.679 | 5.614 | 5.666 | 170,721 | +0.04(+0.62%) |
Jun 04, 2004 | 5.666 | 5.675 | 5.623 | 5.631 | 196,318 | -0.03(-0.54%) |
Jun 03, 2004 | 5.728 | 5.728 | 5.662 | 5.662 | 239,513 | -0.05(-0.84%) |
Jun 02, 2004 | 5.749 | 5.749 | 5.701 | 5.710 | 317,903 | -0.03(-0.53%) |
Jun 01, 2004 | 5.784 | 5.789 | 5.732 | 5.741 | 143,525 | -0.03(-0.46%) |
May 28, 2004 | 5.793 | 5.815 | 5.754 | 5.767 | 167,522 | -0.01(-0.15%) |
May 27, 2004 | 5.741 | 5.789 | 5.741 | 5.776 | 131,183 | +0.02(+0.30%) |
May 26, 2004 | 5.732 | 5.771 | 5.714 | 5.758 | 231,057 | +0.03(+0.46%) |
May 25, 2004 | 5.714 | 5.771 | 5.688 | 5.732 | 228,771 | +0.01(+0.23%) |
May 24, 2004 | 5.693 | 5.763 | 5.693 | 5.719 | 130,955 | +0.03(+0.46%) |
May 21, 2004 | 5.688 | 5.745 | 5.671 | 5.693 | 141,011 | +0.03(+0.46%) |
May 20, 2004 | 5.605 | 5.688 | 5.592 | 5.666 | 152,895 | +0.07(+1.33%) |
May 19, 2004 | 5.557 | 5.623 | 5.544 | 5.592 | 234,028 | +0.03(+0.47%) |
May 18, 2004 | 5.644 | 5.662 | 5.491 | 5.566 | 316,760 | -0.08(-1.40%) |
May 17, 2004 | 5.636 | 5.679 | 5.583 | 5.644 | 236,313 | -0.02(-0.31%) |
May 14, 2004 | 5.557 | 5.662 | 5.539 | 5.662 | 268,995 | +0.11(+1.89%) |
May 13, 2004 | 5.531 | 5.561 | 5.491 | 5.557 | 242,941 | -0.00(-0.08%) |
May 12, 2004 | 5.557 | 5.588 | 5.526 | 5.561 | 217,801 | -0.01(-0.24%) |
May 11, 2004 | 5.382 | 5.574 | 5.382 | 5.574 | 351,956 | +0.17(+3.07%) |
May 10, 2004 | 5.448 | 5.456 | 5.312 | 5.408 | 385,095 | -0.05(-0.96%) |
May 07, 2004 | 5.544 | 5.588 | 5.426 | 5.461 | 408,178 | -0.14(-2.50%) |
May 06, 2004 | 5.636 | 5.644 | 5.570 | 5.601 | 316,075 | -0.07(-1.31%) |
May 05, 2004 | 5.679 | 5.688 | 5.640 | 5.675 | 169,579 | +0.04(+0.62%) |
May 04, 2004 | 5.693 | 5.723 | 5.640 | 5.640 | 385,780 | -0.05(-0.92%) |
May 03, 2004 | 5.710 | 5.728 | 5.693 | 5.693 | 188,091 | -0.00(-0.08%) |
Apr 30, 2004 | 5.636 | 5.697 | 5.631 | 5.697 | 146,496 | +0.05(+0.93%) |
Apr 29, 2004 | 5.688 | 5.723 | 5.631 | 5.644 | 276,994 | -0.04(-0.62%) |
Apr 28, 2004 | 5.697 | 5.719 | 5.679 | 5.679 | 279,279 | -0.04(-0.69%) |
Apr 27, 2004 | 5.706 | 5.763 | 5.688 | 5.719 | 276,537 | +0.02(+0.38%) |
Apr 26, 2004 | 5.732 | 5.776 | 5.671 | 5.697 | 255,968 | -0.06(-1.06%) |
Apr 23, 2004 | 5.789 | 5.828 | 5.741 | 5.758 | 275,394 | -0.08(-1.42%) |
Apr 22, 2004 | 5.793 | 5.841 | 5.771 | 5.841 | 153,352 | +0.05(+0.83%) |
Apr 21, 2004 | 5.806 | 5.811 | 5.745 | 5.793 | 235,170 | -0.00(-0.08%) |
Apr 20, 2004 | 5.876 | 5.881 | 5.798 | 5.798 | 256,882 | -0.08(-1.34%) |
Apr 19, 2004 | 5.863 | 5.894 | 5.850 | 5.876 | 131,183 | +0.01(+0.22%) |
Apr 16, 2004 | 5.763 | 5.885 | 5.763 | 5.863 | 164,779 | +0.10(+1.67%) |
Apr 15, 2004 | 5.767 | 5.811 | 5.728 | 5.767 | 319,046 | +0.03(+0.46%) |
Apr 14, 2004 | 5.872 | 5.872 | 5.710 | 5.741 | 509,651 | -0.14(-2.38%) |
Apr 13, 2004 | 5.959 | 5.981 | 5.798 | 5.881 | 407,035 | -0.14(-2.25%) |
Apr 12, 2004 | 6.034 | 6.078 | 6.016 | 6.016 | 190,147 | -0.06(-0.94%) |
Apr 08, 2004 | 6.069 | 6.073 | 6.021 | 6.073 | 209,345 | +0.03(+0.51%) |
Apr 07, 2004 | 5.981 | 6.069 | 5.973 | 6.043 | 235,399 | +0.04(+0.73%) |
Apr 06, 2004 | 6.082 | 6.082 | 5.951 | 5.999 | 328,187 | -0.06(-1.01%) |
Apr 05, 2004 | 6.235 | 6.283 | 6.029 | 6.060 | 418,919 | -0.20(-3.15%) |
Apr 02, 2004 | 6.393 | 6.428 | 6.257 | 6.257 | 240,427 | -0.16(-2.52%) |