Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.295 | 6.322 | 6.232 | 6.273 | 705,875 | -0.04(-0.71%) |
Jun 29, 2004 | 6.309 | 6.354 | 6.309 | 6.318 | 1,349,036 | +0.03(+0.50%) |
Jun 28, 2004 | 6.356 | 6.381 | 6.279 | 6.286 | 2,382,275 | +0.09(+1.49%) |
Jun 25, 2004 | 6.176 | 6.201 | 6.149 | 6.194 | 3,117,507 | +0.11(+1.77%) |
Jun 24, 2004 | 6.095 | 6.158 | 6.059 | 6.086 | 2,110,511 | +0.07(+1.12%) |
Jun 23, 2004 | 5.969 | 6.019 | 5.913 | 6.019 | 929,158 | +0.03(+0.56%) |
Jun 22, 2004 | 5.994 | 6.032 | 5.929 | 5.985 | 2,184,790 | +0.04(+0.72%) |
Jun 21, 2004 | 6.012 | 6.061 | 5.924 | 5.942 | 1,352,150 | +0.05(+0.84%) |
Jun 18, 2004 | 5.890 | 5.949 | 5.868 | 5.893 | 604,464 | +0.01(+0.19%) |
Jun 17, 2004 | 5.834 | 5.895 | 5.821 | 5.881 | 842,425 | +0.09(+1.63%) |
Jun 16, 2004 | 5.810 | 5.828 | 5.756 | 5.787 | 487,041 | +0.02(+0.27%) |
Jun 15, 2004 | 5.728 | 5.819 | 5.727 | 5.771 | 4,426,068 | +0.12(+2.11%) |
Jun 14, 2004 | 5.657 | 5.686 | 5.623 | 5.652 | 3,971,052 | -0.19(-3.23%) |
Jun 10, 2004 | 5.848 | 5.870 | 5.801 | 5.841 | 1,361,935 | -0.00(-0.04%) |
Jun 09, 2004 | 5.944 | 5.962 | 5.834 | 5.843 | 750,799 | -0.15(-2.51%) |
Jun 08, 2004 | 6.010 | 6.037 | 5.987 | 5.994 | 807,731 | -0.12(-1.95%) |
Jun 07, 2004 | 6.050 | 6.115 | 6.023 | 6.113 | 1,403,300 | +0.11(+1.84%) |
Jun 04, 2004 | 5.974 | 6.043 | 5.969 | 6.003 | 1,456,675 | +0.13(+2.30%) |
Jun 03, 2004 | 5.902 | 5.913 | 5.863 | 5.868 | 1,000,769 | -0.06(-1.06%) |
Jun 02, 2004 | 5.886 | 5.951 | 5.870 | 5.931 | 2,914,239 | +0.15(+2.61%) |
Jun 01, 2004 | 5.789 | 5.812 | 5.735 | 5.780 | 857,992 | +0.03(+0.59%) |
May 28, 2004 | 5.688 | 5.751 | 5.654 | 5.747 | 2,380,051 | -0.02(-0.43%) |
May 27, 2004 | 5.654 | 5.776 | 5.654 | 5.771 | 4,117,831 | +0.33(+6.16%) |
May 26, 2004 | 5.418 | 5.481 | 5.387 | 5.436 | 1,307,671 | -0.09(-1.55%) |
May 25, 2004 | 5.396 | 5.522 | 5.385 | 5.522 | 767,256 | +0.09(+1.57%) |
May 24, 2004 | 5.452 | 5.488 | 5.373 | 5.436 | 1,044,803 | +0.00(+0.08%) |
May 21, 2004 | 5.421 | 5.454 | 5.380 | 5.432 | 1,381,506 | +0.08(+1.56%) |
May 20, 2004 | 5.367 | 5.391 | 5.337 | 5.349 | 651,167 | -0.03(-0.63%) |
May 19, 2004 | 5.436 | 5.490 | 5.376 | 5.382 | 1,292,104 | +0.14(+2.61%) |
May 18, 2004 | 5.180 | 5.256 | 5.180 | 5.245 | 1,110,186 | +0.06(+1.08%) |
May 17, 2004 | 5.214 | 5.238 | 5.180 | 5.189 | 710,768 | -0.09(-1.70%) |
May 14, 2004 | 5.254 | 5.292 | 5.232 | 5.279 | 994,542 | +0.02(+0.47%) |
May 13, 2004 | 5.223 | 5.288 | 5.214 | 5.254 | 1,131,981 | -0.08(-1.56%) |
May 12, 2004 | 5.351 | 5.358 | 5.207 | 5.337 | 1,844,973 | -0.02(-0.29%) |
May 11, 2004 | 5.333 | 5.369 | 5.306 | 5.353 | 1,776,031 | +0.06(+1.19%) |
May 10, 2004 | 5.259 | 5.324 | 5.247 | 5.290 | 657,838 | -0.13(-2.37%) |
May 07, 2004 | 5.488 | 5.535 | 5.405 | 5.418 | 737,010 | -0.19(-3.37%) |
May 06, 2004 | 5.643 | 5.663 | 5.578 | 5.607 | 935,385 | -0.17(-2.99%) |
May 05, 2004 | 5.733 | 5.823 | 5.733 | 5.780 | 1,235,616 | +0.09(+1.58%) |
May 04, 2004 | 5.654 | 5.715 | 5.643 | 5.690 | 2,589,545 | +0.27(+5.02%) |
May 03, 2004 | 5.659 | 5.720 | 5.418 | 5.418 | 1,265,861 | -0.14(-2.51%) |
Apr 30, 2004 | 5.632 | 5.666 | 5.558 | 5.558 | 1,614,129 | -0.05(-0.84%) |
Apr 29, 2004 | 5.702 | 5.744 | 5.605 | 5.605 | 1,896,124 | -0.07(-1.27%) |
Apr 28, 2004 | 5.751 | 5.762 | 5.677 | 5.677 | 2,876,877 | -0.17(-2.96%) |
Apr 27, 2004 | 5.821 | 5.884 | 5.816 | 5.850 | 1,074,603 | -0.02(-0.27%) |
Apr 26, 2004 | 5.958 | 5.960 | 5.819 | 5.866 | 738,790 | -0.11(-1.81%) |
Apr 23, 2004 | 5.960 | 5.985 | 5.917 | 5.974 | 1,427,319 | +0.04(+0.64%) |
Apr 22, 2004 | 5.837 | 5.958 | 5.837 | 5.935 | 5,180,871 | +0.12(+2.01%) |
Apr 21, 2004 | 5.711 | 5.819 | 5.677 | 5.819 | 3,678,827 | +0.16(+2.82%) |
Apr 20, 2004 | 5.758 | 5.794 | 5.659 | 5.659 | 3,248,719 | -0.21(-3.64%) |
Apr 19, 2004 | 5.872 | 5.879 | 5.821 | 5.872 | 641,826 | +0.01(+0.23%) |
Apr 16, 2004 | 5.837 | 5.879 | 5.792 | 5.859 | 596,458 | +0.04(+0.77%) |
Apr 15, 2004 | 5.852 | 5.868 | 5.767 | 5.814 | 669,848 | -0.03(-0.58%) |
Apr 14, 2004 | 5.785 | 5.868 | 5.783 | 5.848 | 935,385 | -0.06(-0.99%) |
Apr 13, 2004 | 5.962 | 5.983 | 5.902 | 5.906 | 549,311 | -0.09(-1.54%) |
Apr 12, 2004 | 5.958 | 6.030 | 5.942 | 5.998 | 450,568 | +0.03(+0.49%) |
Apr 08, 2004 | 6.066 | 6.070 | 5.942 | 5.969 | 1,251,183 | -0.07(-1.23%) |
Apr 07, 2004 | 6.039 | 6.079 | 5.994 | 6.043 | 615,584 | +0.00(+0.07%) |
Apr 06, 2004 | 6.016 | 6.061 | 5.967 | 6.039 | 1,178,683 | -0.10(-1.68%) |
Apr 05, 2004 | 6.093 | 6.169 | 6.082 | 6.142 | 489,709 | -0.06(-1.01%) |
Apr 02, 2004 | 6.165 | 6.205 | 6.120 | 6.205 | 865,998 | +0.04(+0.73%) |