Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.194 | 5.255 | 5.158 | 5.208 | 111,064 | +0.01(+0.23%) |
Jun 29, 2004 | 5.152 | 5.197 | 5.123 | 5.197 | 38,719 | +0.04(+0.86%) |
Jun 28, 2004 | 5.141 | 5.167 | 5.141 | 5.152 | 139,254 | +0.00(+0.00%) |
Jun 25, 2004 | 5.129 | 5.158 | 5.099 | 5.152 | 254,734 | -0.00(-0.06%) |
Jun 24, 2004 | 5.202 | 5.223 | 5.135 | 5.155 | 198,013 | -0.11(-2.01%) |
Jun 23, 2004 | 5.344 | 5.370 | 5.244 | 5.261 | 194,956 | -0.12(-2.30%) |
Jun 22, 2004 | 5.359 | 5.385 | 5.317 | 5.385 | 91,364 | +0.01(+0.11%) |
Jun 21, 2004 | 5.397 | 5.397 | 5.373 | 5.379 | 89,666 | -0.00(-0.05%) |
Jun 18, 2004 | 5.447 | 5.473 | 5.376 | 5.382 | 102,912 | -0.06(-1.19%) |
Jun 17, 2004 | 5.482 | 5.520 | 5.447 | 5.447 | 63,853 | -0.05(-0.91%) |
Jun 16, 2004 | 5.656 | 5.656 | 5.491 | 5.497 | 175,257 | -0.16(-2.76%) |
Jun 15, 2004 | 5.774 | 5.774 | 5.624 | 5.653 | 494,524 | -0.12(-2.04%) |
Jun 14, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 88,307 | +0.00(+0.00%) |
Jun 10, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 210,580 | -0.00(-0.05%) |
Jun 09, 2004 | 5.815 | 5.883 | 5.771 | 5.774 | 933,685 | -0.11(-1.95%) |
Jun 08, 2004 | 5.847 | 5.891 | 5.847 | 5.888 | 240,469 | +0.00(+0.00%) |
Jun 07, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 137,216 | -0.00(-0.05%) |
Jun 04, 2004 | 5.888 | 5.891 | 5.888 | 5.891 | 27,511 | +0.00(+0.00%) |
Jun 03, 2004 | 5.877 | 5.891 | 5.877 | 5.891 | 411,310 | +0.00(+0.05%) |
Jun 02, 2004 | 5.847 | 5.891 | 5.847 | 5.888 | 402,480 | -0.00(-0.05%) |
Jun 01, 2004 | 5.888 | 5.891 | 5.877 | 5.891 | 353,571 | +0.00(+0.05%) |
May 28, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 61,136 | +0.00(+0.00%) |
May 27, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 50,946 | +0.00(+0.00%) |
May 26, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 178,653 | +0.00(+0.00%) |
May 25, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 287,679 | +0.00(+0.00%) |
May 24, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 196,994 | +0.00(+0.00%) |
May 21, 2004 | 5.891 | 5.891 | 5.815 | 5.888 | 126,008 | +0.00(+0.00%) |
May 20, 2004 | 5.888 | 5.888 | 5.888 | 5.888 | 138,915 | +0.00(+0.00%) |
May 19, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 136,537 | +0.00(+0.00%) |
May 18, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 157,595 | +0.00(+0.00%) |
May 17, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 204,466 | +0.00(+0.00%) |
May 14, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 191,560 | +0.00(+0.00%) |
May 13, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 108,007 | +0.00(+0.00%) |
May 12, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 480,258 | +0.00(+0.00%) |
May 11, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 287,679 | +0.00(+0.00%) |
May 10, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 365,119 | +0.00(+0.00%) |
May 07, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 369,194 | -0.00(-0.05%) |
May 06, 2004 | 5.888 | 5.891 | 5.888 | 5.891 | 267,301 | +0.00(+0.05%) |
May 05, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 404,178 | +0.00(+0.00%) |
May 04, 2004 | 5.891 | 5.891 | 5.888 | 5.888 | 144,349 | -0.00(-0.05%) |
May 03, 2004 | 5.888 | 5.891 | 5.888 | 5.891 | 183,408 | +0.00(+0.05%) |
Apr 30, 2004 | 5.891 | 5.891 | 5.888 | 5.888 | 101,893 | +0.00(+0.00%) |
Apr 29, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 136,877 | +0.00(+0.00%) |