Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.653 | 6.903 | 6.619 | 6.898 | 514,161 | +0.19(+2.87%) |
Jun 29, 2004 | 6.809 | 6.809 | 6.623 | 6.706 | 561,847 | -0.11(-1.65%) |
Jun 28, 2004 | 6.926 | 6.936 | 6.799 | 6.818 | 557,598 | -0.12(-1.77%) |
Jun 25, 2004 | 6.936 | 6.962 | 6.905 | 6.941 | 300,753 | +0.00(+0.06%) |
Jun 24, 2004 | 6.884 | 6.947 | 6.884 | 6.936 | 385,739 | +0.07(+1.02%) |
Jun 23, 2004 | 6.831 | 6.873 | 6.814 | 6.867 | 315,390 | +0.06(+0.81%) |
Jun 22, 2004 | 6.822 | 6.822 | 6.672 | 6.812 | 455,616 | -0.01(-0.19%) |
Jun 21, 2004 | 6.905 | 6.968 | 6.799 | 6.824 | 500,469 | -0.03(-0.43%) |
Jun 18, 2004 | 6.744 | 6.877 | 6.710 | 6.854 | 473,085 | +0.16(+2.41%) |
Jun 17, 2004 | 6.672 | 6.767 | 6.631 | 6.693 | 393,293 | +0.02(+0.35%) |
Jun 16, 2004 | 6.498 | 6.672 | 6.498 | 6.670 | 447,117 | +0.15(+2.24%) |
Jun 15, 2004 | 6.458 | 6.545 | 6.428 | 6.523 | 331,443 | +0.12(+1.85%) |
Jun 14, 2004 | 6.481 | 6.511 | 6.401 | 6.405 | 223,794 | -0.06(-0.85%) |
Jun 10, 2004 | 6.352 | 6.460 | 6.352 | 6.460 | 294,616 | +0.13(+2.07%) |
Jun 09, 2004 | 6.339 | 6.339 | 6.248 | 6.329 | 319,167 | -0.01(-0.13%) |
Jun 08, 2004 | 6.418 | 6.460 | 6.335 | 6.337 | 291,783 | -0.08(-1.25%) |
Jun 07, 2004 | 6.271 | 6.443 | 6.252 | 6.418 | 351,745 | +0.15(+2.33%) |
Jun 04, 2004 | 6.348 | 6.365 | 6.216 | 6.271 | 632,669 | -0.07(-1.17%) |
Jun 03, 2004 | 6.504 | 6.543 | 6.318 | 6.346 | 421,622 | -0.12(-1.80%) |
Jun 02, 2004 | 6.566 | 6.566 | 6.375 | 6.462 | 460,337 | -0.10(-1.45%) |
Jun 01, 2004 | 6.365 | 6.566 | 6.365 | 6.557 | 523,604 | +0.27(+4.35%) |
May 28, 2004 | 6.271 | 6.343 | 6.197 | 6.284 | 412,651 | -0.01(-0.13%) |
May 27, 2004 | 6.492 | 6.492 | 6.288 | 6.293 | 537,768 | -0.17(-2.59%) |
May 26, 2004 | 6.458 | 6.511 | 6.409 | 6.460 | 358,355 | +0.01(+0.16%) |
May 25, 2004 | 6.396 | 6.460 | 6.390 | 6.449 | 428,704 | +0.06(+0.96%) |
May 24, 2004 | 6.269 | 6.407 | 6.259 | 6.388 | 491,498 | +0.12(+1.86%) |
May 21, 2004 | 6.310 | 6.333 | 6.269 | 6.271 | 417,372 | -0.06(-0.94%) |
May 20, 2004 | 6.333 | 6.365 | 6.312 | 6.331 | 493,859 | +0.01(+0.23%) |
May 19, 2004 | 6.214 | 6.352 | 6.187 | 6.316 | 363,076 | +0.08(+1.22%) |
May 18, 2004 | 6.174 | 6.257 | 6.155 | 6.240 | 370,630 | +0.07(+1.20%) |
May 17, 2004 | 6.278 | 6.333 | 6.166 | 6.166 | 347,495 | -0.11(-1.79%) |
May 14, 2004 | 6.163 | 6.301 | 6.161 | 6.278 | 310,196 | +0.12(+2.03%) |
May 13, 2004 | 6.174 | 6.229 | 6.123 | 6.153 | 364,492 | +0.01(+0.14%) |
May 12, 2004 | 6.140 | 6.189 | 6.017 | 6.144 | 410,762 | +0.06(+0.90%) |
May 11, 2004 | 5.846 | 6.089 | 5.837 | 6.089 | 774,783 | +0.29(+5.04%) |
May 10, 2004 | 6.250 | 6.252 | 5.572 | 5.797 | 1,903,200 | -0.47(-7.56%) |
May 07, 2004 | 6.269 | 6.365 | 6.269 | 6.271 | 599,619 | +0.00(+0.03%) |
May 06, 2004 | 6.322 | 6.354 | 6.269 | 6.269 | 252,123 | -0.05(-0.84%) |
May 05, 2004 | 6.324 | 6.354 | 6.248 | 6.322 | 401,792 | +0.04(+0.71%) |
May 04, 2004 | 6.180 | 6.316 | 6.174 | 6.278 | 420,205 | +0.14(+2.24%) |
May 03, 2004 | 6.026 | 6.140 | 6.005 | 6.140 | 542,017 | +0.14(+2.40%) |
Apr 30, 2004 | 5.941 | 6.019 | 5.916 | 5.996 | 645,889 | +0.07(+1.11%) |
Apr 29, 2004 | 6.318 | 6.318 | 5.774 | 5.930 | 1,132,666 | -0.39(-6.13%) |
Apr 28, 2004 | 6.354 | 6.405 | 6.301 | 6.318 | 264,399 | -0.07(-1.06%) |
Apr 27, 2004 | 6.257 | 6.435 | 6.257 | 6.386 | 663,358 | +0.16(+2.55%) |
Apr 26, 2004 | 6.153 | 6.227 | 6.142 | 6.227 | 532,103 | +0.10(+1.62%) |
Apr 23, 2004 | 6.216 | 6.246 | 6.115 | 6.127 | 659,581 | -0.06(-0.92%) |
Apr 22, 2004 | 6.168 | 6.193 | 6.102 | 6.185 | 532,575 | +0.02(+0.27%) |
Apr 21, 2004 | 6.343 | 6.343 | 6.058 | 6.168 | 765,812 | -0.14(-2.28%) |
Apr 20, 2004 | 6.418 | 6.418 | 6.282 | 6.312 | 568,930 | -0.06(-0.96%) |
Apr 19, 2004 | 6.418 | 6.435 | 6.331 | 6.373 | 739,372 | +0.05(+0.77%) |
Apr 16, 2004 | 6.274 | 6.343 | 6.250 | 6.324 | 477,334 | +0.08(+1.22%) |
Apr 15, 2004 | 6.246 | 6.352 | 6.212 | 6.248 | 664,302 | +0.01(+0.10%) |
Apr 14, 2004 | 6.284 | 6.288 | 6.079 | 6.242 | 1,159,106 | -0.08(-1.24%) |
Apr 13, 2004 | 6.502 | 6.513 | 6.290 | 6.320 | 579,317 | -0.21(-3.18%) |
Apr 12, 2004 | 6.485 | 6.566 | 6.426 | 6.528 | 932,950 | -0.15(-2.22%) |
Apr 08, 2004 | 6.566 | 6.710 | 6.566 | 6.676 | 850,326 | +0.12(+1.87%) |
Apr 07, 2004 | 6.468 | 6.553 | 6.449 | 6.553 | 328,138 | +0.11(+1.64%) |
Apr 06, 2004 | 6.449 | 6.468 | 6.382 | 6.447 | 296,504 | -0.00(-0.07%) |
Apr 05, 2004 | 6.407 | 6.454 | 6.399 | 6.451 | 353,161 | +0.06(+0.89%) |
Apr 02, 2004 | 6.418 | 6.418 | 6.375 | 6.394 | 410,290 | -0.02(-0.36%) |