Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.858 | 5.871 | 5.797 | 5.799 | 11,187,719 | -0.08(-1.40%) |
Jun 29, 2004 | 6.007 | 6.012 | 5.773 | 5.882 | 7,798,088 | -0.14(-2.34%) |
Jun 28, 2004 | 6.107 | 6.109 | 6.003 | 6.023 | 5,339,153 | -0.04(-0.68%) |
Jun 25, 2004 | 6.036 | 6.116 | 6.005 | 6.064 | 4,998,621 | +0.05(+0.79%) |
Jun 24, 2004 | 5.949 | 6.036 | 5.925 | 6.016 | 4,482,286 | +0.08(+1.39%) |
Jun 23, 2004 | 5.847 | 5.936 | 5.841 | 5.934 | 2,971,579 | +0.06(+1.07%) |
Jun 22, 2004 | 5.921 | 5.960 | 5.808 | 5.871 | 5,386,218 | -0.02(-0.37%) |
Jun 21, 2004 | 5.812 | 5.938 | 5.782 | 5.893 | 4,751,758 | +0.06(+1.00%) |
Jun 18, 2004 | 5.806 | 6.001 | 5.754 | 5.834 | 7,029,815 | -0.03(-0.52%) |
Jun 17, 2004 | 5.754 | 5.901 | 5.745 | 5.864 | 7,387,420 | +0.09(+1.54%) |
Jun 16, 2004 | 5.708 | 5.802 | 5.691 | 5.776 | 3,668,331 | +0.01(+0.11%) |
Jun 15, 2004 | 5.713 | 5.786 | 5.713 | 5.769 | 7,621,362 | +0.11(+1.95%) |
Jun 14, 2004 | 5.667 | 5.693 | 5.594 | 5.659 | 7,120,254 | -0.03(-0.46%) |
Jun 10, 2004 | 5.581 | 5.715 | 5.581 | 5.685 | 8,499,455 | +0.15(+2.78%) |
Jun 09, 2004 | 5.529 | 5.578 | 5.483 | 5.531 | 4,710,230 | +0.00(+0.00%) |
Jun 08, 2004 | 5.509 | 5.565 | 5.470 | 5.531 | 6,158,183 | +0.01(+0.12%) |
Jun 07, 2004 | 5.418 | 5.561 | 5.418 | 5.524 | 9,754,532 | +0.12(+2.25%) |
Jun 04, 2004 | 5.509 | 5.572 | 5.403 | 5.403 | 7,271,141 | -0.01(-0.16%) |
Jun 03, 2004 | 5.481 | 5.509 | 5.377 | 5.411 | 7,972,046 | -0.08(-1.50%) |
Jun 02, 2004 | 5.591 | 5.602 | 5.455 | 5.494 | 5,672,302 | -0.05(-0.86%) |
Jun 01, 2004 | 5.635 | 5.689 | 5.444 | 5.542 | 11,203,869 | -0.13(-2.37%) |
May 28, 2004 | 5.639 | 5.676 | 5.531 | 5.676 | 13,339,346 | +0.10(+1.83%) |
May 27, 2004 | 5.578 | 5.609 | 5.464 | 5.574 | 6,785,721 | +0.05(+0.86%) |
May 26, 2004 | 5.507 | 5.561 | 5.472 | 5.526 | 5,059,067 | -0.01(-0.20%) |
May 25, 2004 | 5.479 | 5.537 | 5.407 | 5.537 | 6,289,689 | +0.08(+1.43%) |
May 24, 2004 | 5.433 | 5.494 | 5.344 | 5.459 | 7,958,664 | +0.07(+1.33%) |
May 21, 2004 | 5.305 | 5.431 | 5.288 | 5.388 | 6,961,063 | +0.07(+1.30%) |
May 20, 2004 | 5.310 | 5.370 | 5.177 | 5.318 | 20,252,420 | +0.01(+0.16%) |
May 19, 2004 | 5.143 | 5.526 | 5.041 | 5.310 | 49,327,292 | -0.25(-4.48%) |
May 18, 2004 | 5.659 | 5.734 | 5.544 | 5.559 | 10,626,626 | -0.09(-1.57%) |
May 17, 2004 | 5.689 | 5.750 | 5.602 | 5.648 | 9,392,775 | -0.12(-2.03%) |
May 14, 2004 | 5.873 | 5.916 | 5.743 | 5.765 | 15,072,921 | -0.10(-1.74%) |
May 13, 2004 | 5.834 | 5.921 | 5.776 | 5.867 | 5,901,630 | -0.02(-0.29%) |
May 12, 2004 | 5.893 | 5.927 | 5.743 | 5.884 | 10,561,104 | -0.02(-0.37%) |
May 11, 2004 | 6.003 | 6.018 | 5.873 | 5.906 | 12,542,925 | -0.03(-0.58%) |
May 10, 2004 | 5.997 | 6.064 | 5.890 | 5.940 | 14,562,123 | -0.09(-1.51%) |
May 07, 2004 | 6.072 | 6.153 | 6.031 | 6.031 | 13,476,850 | -0.11(-1.76%) |
May 06, 2004 | 6.174 | 6.372 | 6.014 | 6.140 | 32,103,670 | -0.58(-8.58%) |
May 05, 2004 | 6.664 | 6.779 | 6.603 | 6.716 | 2,852,070 | +0.03(+0.45%) |
May 04, 2004 | 6.629 | 6.788 | 6.614 | 6.686 | 3,167,685 | +0.02(+0.33%) |
May 03, 2004 | 6.634 | 6.686 | 6.528 | 6.664 | 6,006,835 | +0.07(+0.99%) |
Apr 30, 2004 | 6.621 | 6.723 | 6.584 | 6.599 | 3,973,795 | +0.00(+0.00%) |
Apr 29, 2004 | 6.720 | 6.790 | 6.478 | 6.599 | 10,141,668 | -0.13(-1.87%) |
Apr 28, 2004 | 6.827 | 6.835 | 6.664 | 6.725 | 3,959,029 | -0.10(-1.52%) |
Apr 27, 2004 | 6.798 | 6.903 | 6.749 | 6.829 | 3,900,428 | +0.08(+1.22%) |
Apr 26, 2004 | 6.820 | 6.833 | 6.712 | 6.746 | 3,645,721 | -0.07(-1.05%) |
Apr 23, 2004 | 6.733 | 6.820 | 6.664 | 6.818 | 3,099,394 | +0.05(+0.70%) |
Apr 22, 2004 | 6.601 | 6.792 | 6.601 | 6.770 | 3,962,721 | +0.11(+1.65%) |
Apr 21, 2004 | 6.658 | 6.681 | 6.597 | 6.660 | 4,587,029 | +0.04(+0.60%) |
Apr 20, 2004 | 6.751 | 6.788 | 6.612 | 6.621 | 5,161,042 | -0.11(-1.71%) |
Apr 19, 2004 | 6.718 | 6.744 | 6.640 | 6.736 | 4,020,399 | +0.02(+0.29%) |
Apr 16, 2004 | 6.686 | 6.801 | 6.636 | 6.716 | 4,664,549 | +0.05(+0.75%) |
Apr 15, 2004 | 6.625 | 6.710 | 6.603 | 6.666 | 2,988,652 | +0.02(+0.23%) |
Apr 14, 2004 | 6.560 | 6.651 | 6.534 | 6.651 | 5,580,017 | +0.10(+1.59%) |
Apr 13, 2004 | 6.718 | 6.733 | 6.541 | 6.547 | 5,156,428 | -0.15(-2.26%) |
Apr 12, 2004 | 6.647 | 6.740 | 6.614 | 6.699 | 4,152,366 | +0.09(+1.38%) |
Apr 08, 2004 | 6.822 | 6.827 | 6.590 | 6.608 | 7,236,534 | -0.20(-2.90%) |
Apr 07, 2004 | 6.825 | 6.870 | 6.723 | 6.805 | 5,008,311 | +0.02(+0.22%) |
Apr 06, 2004 | 6.710 | 6.833 | 6.684 | 6.790 | 3,422,853 | +0.04(+0.61%) |
Apr 05, 2004 | 6.675 | 6.796 | 6.640 | 6.749 | 4,219,273 | +0.10(+1.43%) |
Apr 02, 2004 | 6.694 | 6.723 | 6.564 | 6.653 | 5,287,473 | +0.06(+0.85%) |