Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.283 | 6.310 | 6.221 | 6.261 | 707,187 | -0.04(-0.71%) |
Jun 29, 2004 | 6.297 | 6.342 | 6.297 | 6.306 | 1,351,544 | +0.03(+0.50%) |
Jun 28, 2004 | 6.344 | 6.369 | 6.268 | 6.274 | 2,386,703 | +0.09(+1.49%) |
Jun 25, 2004 | 6.165 | 6.189 | 6.138 | 6.182 | 3,123,302 | +0.11(+1.77%) |
Jun 24, 2004 | 6.084 | 6.147 | 6.048 | 6.075 | 2,114,434 | +0.07(+1.12%) |
Jun 23, 2004 | 5.958 | 6.007 | 5.902 | 6.007 | 930,885 | +0.03(+0.56%) |
Jun 22, 2004 | 5.983 | 6.021 | 5.918 | 5.974 | 2,188,851 | +0.04(+0.72%) |
Jun 21, 2004 | 6.001 | 6.050 | 5.913 | 5.931 | 1,354,663 | +0.05(+0.84%) |
Jun 18, 2004 | 5.880 | 5.938 | 5.857 | 5.882 | 605,588 | +0.01(+0.19%) |
Jun 17, 2004 | 5.823 | 5.884 | 5.810 | 5.871 | 843,991 | +0.09(+1.63%) |
Jun 16, 2004 | 5.799 | 5.817 | 5.745 | 5.776 | 487,946 | +0.02(+0.27%) |
Jun 15, 2004 | 5.717 | 5.808 | 5.717 | 5.761 | 4,434,295 | +0.12(+2.11%) |
Jun 14, 2004 | 5.646 | 5.675 | 5.612 | 5.642 | 3,978,433 | -0.19(-3.23%) |
Jun 10, 2004 | 5.837 | 5.859 | 5.790 | 5.830 | 1,364,467 | -0.00(-0.04%) |
Jun 09, 2004 | 5.933 | 5.951 | 5.823 | 5.832 | 752,194 | -0.15(-2.51%) |
Jun 08, 2004 | 5.998 | 6.025 | 5.976 | 5.983 | 809,233 | -0.12(-1.95%) |
Jun 07, 2004 | 6.039 | 6.104 | 6.012 | 6.102 | 1,405,909 | +0.11(+1.84%) |
Jun 04, 2004 | 5.963 | 6.032 | 5.958 | 5.992 | 1,459,382 | +0.13(+2.30%) |
Jun 03, 2004 | 5.891 | 5.902 | 5.853 | 5.857 | 1,002,629 | -0.06(-1.06%) |
Jun 02, 2004 | 5.875 | 5.940 | 5.859 | 5.920 | 2,919,656 | +0.15(+2.61%) |
Jun 01, 2004 | 5.779 | 5.801 | 5.725 | 5.770 | 859,587 | +0.03(+0.59%) |
May 28, 2004 | 5.678 | 5.740 | 5.644 | 5.736 | 2,384,475 | -0.02(-0.43%) |
May 27, 2004 | 5.644 | 5.765 | 5.644 | 5.761 | 4,125,485 | +0.33(+6.16%) |
May 26, 2004 | 5.408 | 5.471 | 5.377 | 5.426 | 1,310,102 | -0.09(-1.55%) |
May 25, 2004 | 5.386 | 5.512 | 5.375 | 5.512 | 768,682 | +0.09(+1.57%) |
May 24, 2004 | 5.442 | 5.478 | 5.363 | 5.426 | 1,046,745 | +0.00(+0.08%) |
May 21, 2004 | 5.411 | 5.444 | 5.370 | 5.422 | 1,384,074 | +0.08(+1.56%) |
May 20, 2004 | 5.357 | 5.381 | 5.327 | 5.339 | 652,377 | -0.03(-0.63%) |
May 19, 2004 | 5.426 | 5.480 | 5.366 | 5.372 | 1,294,506 | +0.14(+2.61%) |
May 18, 2004 | 5.170 | 5.247 | 5.170 | 5.235 | 1,112,250 | +0.06(+1.08%) |
May 17, 2004 | 5.204 | 5.229 | 5.170 | 5.179 | 712,089 | -0.09(-1.70%) |
May 14, 2004 | 5.244 | 5.283 | 5.222 | 5.269 | 996,390 | +0.02(+0.47%) |
May 13, 2004 | 5.213 | 5.278 | 5.204 | 5.244 | 1,134,085 | -0.08(-1.56%) |
May 12, 2004 | 5.341 | 5.348 | 5.197 | 5.327 | 1,848,403 | -0.02(-0.29%) |
May 11, 2004 | 5.323 | 5.359 | 5.296 | 5.343 | 1,779,333 | +0.06(+1.19%) |
May 10, 2004 | 5.249 | 5.314 | 5.238 | 5.280 | 659,061 | -0.13(-2.37%) |
May 07, 2004 | 5.478 | 5.525 | 5.395 | 5.408 | 738,380 | -0.19(-3.37%) |
May 06, 2004 | 5.633 | 5.653 | 5.568 | 5.597 | 937,124 | -0.17(-3.00%) |
May 05, 2004 | 5.722 | 5.812 | 5.722 | 5.770 | 1,237,913 | +0.09(+1.58%) |
May 04, 2004 | 5.644 | 5.705 | 5.633 | 5.680 | 2,594,359 | +0.27(+5.02%) |
May 03, 2004 | 5.648 | 5.709 | 5.408 | 5.408 | 1,268,214 | -0.14(-2.51%) |
Apr 30, 2004 | 5.621 | 5.655 | 5.547 | 5.547 | 1,617,129 | -0.05(-0.84%) |
Apr 29, 2004 | 5.691 | 5.734 | 5.595 | 5.595 | 1,899,648 | -0.07(-1.27%) |
Apr 28, 2004 | 5.740 | 5.752 | 5.666 | 5.666 | 2,882,225 | -0.17(-2.96%) |
Apr 27, 2004 | 5.810 | 5.873 | 5.805 | 5.839 | 1,076,601 | -0.02(-0.27%) |
Apr 26, 2004 | 5.947 | 5.949 | 5.808 | 5.855 | 740,163 | -0.11(-1.81%) |
Apr 23, 2004 | 5.949 | 5.974 | 5.906 | 5.963 | 1,429,972 | +0.04(+0.64%) |
Apr 22, 2004 | 5.826 | 5.947 | 5.826 | 5.924 | 5,190,501 | +0.12(+2.01%) |
Apr 21, 2004 | 5.700 | 5.808 | 5.666 | 5.808 | 3,685,665 | +0.16(+2.82%) |
Apr 20, 2004 | 5.747 | 5.783 | 5.648 | 5.648 | 3,254,757 | -0.21(-3.64%) |
Apr 19, 2004 | 5.862 | 5.868 | 5.810 | 5.862 | 643,019 | +0.01(+0.23%) |
Apr 16, 2004 | 5.826 | 5.868 | 5.781 | 5.848 | 597,567 | +0.04(+0.77%) |
Apr 15, 2004 | 5.841 | 5.857 | 5.756 | 5.803 | 671,093 | -0.03(-0.58%) |
Apr 14, 2004 | 5.774 | 5.857 | 5.772 | 5.837 | 937,124 | -0.06(-0.99%) |
Apr 13, 2004 | 5.951 | 5.972 | 5.891 | 5.895 | 550,332 | -0.09(-1.54%) |
Apr 12, 2004 | 5.947 | 6.019 | 5.931 | 5.987 | 451,406 | +0.03(+0.49%) |
Apr 08, 2004 | 6.055 | 6.059 | 5.931 | 5.958 | 1,253,509 | -0.07(-1.23%) |
Apr 07, 2004 | 6.028 | 6.068 | 5.983 | 6.032 | 616,728 | +0.00(+0.07%) |
Apr 06, 2004 | 6.005 | 6.050 | 5.956 | 6.028 | 1,180,874 | -0.10(-1.68%) |
Apr 05, 2004 | 6.082 | 6.158 | 6.070 | 6.131 | 490,619 | -0.06(-1.01%) |
Apr 02, 2004 | 6.153 | 6.194 | 6.108 | 6.194 | 867,608 | +0.04(+0.73%) |