Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.499 | 5.564 | 5.473 | 5.529 | 132,528 | +0.06(+1.11%) |
Jun 29, 2004 | 5.464 | 5.516 | 5.464 | 5.468 | 181,681 | -0.04(-0.71%) |
Jun 28, 2004 | 5.525 | 5.538 | 5.486 | 5.508 | 200,056 | +0.00(+0.08%) |
Jun 25, 2004 | 5.525 | 5.551 | 5.464 | 5.503 | 222,795 | -0.05(-0.86%) |
Jun 24, 2004 | 5.490 | 5.568 | 5.490 | 5.551 | 164,914 | +0.03(+0.63%) |
Jun 23, 2004 | 5.508 | 5.529 | 5.503 | 5.516 | 140,797 | -0.01(-0.24%) |
Jun 22, 2004 | 5.525 | 5.547 | 5.490 | 5.529 | 227,389 | +0.03(+0.55%) |
Jun 21, 2004 | 5.538 | 5.538 | 5.499 | 5.499 | 123,570 | -0.01(-0.24%) |
Jun 18, 2004 | 5.568 | 5.573 | 5.508 | 5.512 | 223,484 | -0.04(-0.78%) |
Jun 17, 2004 | 5.555 | 5.564 | 5.521 | 5.555 | 113,694 | +0.01(+0.16%) |
Jun 16, 2004 | 5.603 | 5.603 | 5.529 | 5.547 | 178,006 | -0.03(-0.47%) |
Jun 15, 2004 | 5.529 | 5.590 | 5.525 | 5.573 | 211,081 | +0.04(+0.79%) |
Jun 14, 2004 | 5.612 | 5.625 | 5.516 | 5.529 | 161,239 | -0.13(-2.38%) |
Jun 10, 2004 | 5.673 | 5.695 | 5.664 | 5.664 | 171,345 | -0.03(-0.54%) |
Jun 09, 2004 | 5.690 | 5.703 | 5.673 | 5.695 | 165,833 | +0.01(+0.23%) |
Jun 08, 2004 | 5.616 | 5.682 | 5.595 | 5.682 | 228,537 | +0.04(+0.77%) |
Jun 07, 2004 | 5.629 | 5.651 | 5.586 | 5.638 | 171,575 | +0.03(+0.62%) |
Jun 04, 2004 | 5.638 | 5.647 | 5.595 | 5.603 | 197,300 | -0.03(-0.54%) |
Jun 03, 2004 | 5.699 | 5.699 | 5.634 | 5.634 | 240,710 | -0.05(-0.84%) |
Jun 02, 2004 | 5.721 | 5.721 | 5.673 | 5.682 | 319,493 | -0.03(-0.53%) |
Jun 01, 2004 | 5.756 | 5.760 | 5.703 | 5.712 | 144,242 | -0.03(-0.46%) |
May 28, 2004 | 5.764 | 5.786 | 5.725 | 5.738 | 168,359 | -0.01(-0.15%) |
May 27, 2004 | 5.712 | 5.760 | 5.712 | 5.747 | 131,839 | +0.02(+0.30%) |
May 26, 2004 | 5.703 | 5.743 | 5.686 | 5.730 | 232,212 | +0.03(+0.46%) |
May 25, 2004 | 5.686 | 5.743 | 5.660 | 5.703 | 229,915 | +0.01(+0.23%) |
May 24, 2004 | 5.664 | 5.734 | 5.664 | 5.690 | 131,610 | +0.03(+0.46%) |
May 21, 2004 | 5.660 | 5.716 | 5.642 | 5.664 | 141,716 | +0.03(+0.46%) |
May 20, 2004 | 5.577 | 5.660 | 5.564 | 5.638 | 153,659 | +0.07(+1.33%) |
May 19, 2004 | 5.529 | 5.595 | 5.516 | 5.564 | 235,198 | +0.03(+0.47%) |
May 18, 2004 | 5.616 | 5.634 | 5.464 | 5.538 | 318,344 | -0.08(-1.40%) |
May 17, 2004 | 5.608 | 5.651 | 5.555 | 5.616 | 237,495 | -0.02(-0.31%) |
May 14, 2004 | 5.529 | 5.634 | 5.512 | 5.634 | 270,340 | +0.10(+1.89%) |
May 13, 2004 | 5.503 | 5.534 | 5.464 | 5.529 | 244,156 | -0.00(-0.08%) |
May 12, 2004 | 5.529 | 5.560 | 5.499 | 5.534 | 218,890 | -0.01(-0.24%) |
May 11, 2004 | 5.355 | 5.547 | 5.355 | 5.547 | 353,716 | +0.17(+3.07%) |
May 10, 2004 | 5.420 | 5.429 | 5.285 | 5.381 | 387,020 | -0.05(-0.96%) |
May 07, 2004 | 5.516 | 5.560 | 5.399 | 5.434 | 410,218 | -0.14(-2.50%) |
May 06, 2004 | 5.608 | 5.616 | 5.542 | 5.573 | 317,655 | -0.07(-1.31%) |
May 05, 2004 | 5.651 | 5.660 | 5.612 | 5.647 | 170,426 | +0.03(+0.62%) |
May 04, 2004 | 5.664 | 5.695 | 5.612 | 5.612 | 387,709 | -0.05(-0.92%) |
May 03, 2004 | 5.682 | 5.699 | 5.664 | 5.664 | 189,031 | -0.00(-0.08%) |
Apr 30, 2004 | 5.608 | 5.669 | 5.603 | 5.669 | 147,228 | +0.05(+0.93%) |
Apr 29, 2004 | 5.660 | 5.695 | 5.603 | 5.616 | 278,379 | -0.03(-0.62%) |
Apr 28, 2004 | 5.669 | 5.690 | 5.651 | 5.651 | 280,676 | -0.04(-0.69%) |
Apr 27, 2004 | 5.677 | 5.734 | 5.660 | 5.690 | 277,919 | +0.02(+0.38%) |
Apr 26, 2004 | 5.703 | 5.747 | 5.642 | 5.669 | 257,248 | -0.06(-1.06%) |
Apr 23, 2004 | 5.760 | 5.799 | 5.712 | 5.730 | 276,771 | -0.08(-1.42%) |
Apr 22, 2004 | 5.764 | 5.812 | 5.743 | 5.812 | 154,119 | +0.05(+0.83%) |
Apr 21, 2004 | 5.777 | 5.782 | 5.716 | 5.764 | 236,346 | -0.00(-0.08%) |
Apr 20, 2004 | 5.847 | 5.851 | 5.769 | 5.769 | 258,166 | -0.08(-1.34%) |
Apr 19, 2004 | 5.834 | 5.865 | 5.821 | 5.847 | 131,839 | +0.01(+0.22%) |
Apr 16, 2004 | 5.734 | 5.856 | 5.734 | 5.834 | 165,603 | +0.10(+1.67%) |
Apr 15, 2004 | 5.738 | 5.782 | 5.699 | 5.738 | 320,641 | +0.03(+0.46%) |
Apr 14, 2004 | 5.843 | 5.843 | 5.682 | 5.712 | 512,199 | -0.14(-2.38%) |
Apr 13, 2004 | 5.930 | 5.952 | 5.769 | 5.851 | 409,070 | -0.13(-2.25%) |
Apr 12, 2004 | 6.004 | 6.047 | 5.986 | 5.986 | 191,098 | -0.06(-0.94%) |
Apr 08, 2004 | 6.039 | 6.043 | 5.991 | 6.043 | 210,392 | +0.03(+0.51%) |
Apr 07, 2004 | 5.952 | 6.039 | 5.943 | 6.013 | 236,576 | +0.04(+0.73%) |
Apr 06, 2004 | 6.052 | 6.052 | 5.921 | 5.969 | 329,828 | -0.06(-1.01%) |
Apr 05, 2004 | 6.204 | 6.252 | 6.000 | 6.030 | 421,014 | -0.20(-3.15%) |
Apr 02, 2004 | 6.361 | 6.396 | 6.226 | 6.226 | 241,629 | -0.16(-2.52%) |