Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.180 | 5.225 | 5.165 | 5.165 | 20,858 | -0.02(-0.29%) |
Jun 29, 2004 | 5.255 | 5.277 | 5.141 | 5.180 | 92,041 | -0.08(-1.44%) |
Jun 28, 2004 | 5.195 | 5.255 | 5.195 | 5.255 | 30,128 | +0.06(+1.10%) |
Jun 25, 2004 | 5.195 | 5.225 | 5.165 | 5.198 | 39,067 | +0.00(+0.06%) |
Jun 24, 2004 | 5.150 | 5.210 | 5.135 | 5.195 | 92,703 | +0.08(+1.47%) |
Jun 23, 2004 | 5.189 | 5.222 | 5.089 | 5.120 | 124,818 | -0.09(-1.80%) |
Jun 22, 2004 | 5.361 | 5.361 | 5.180 | 5.213 | 106,609 | -0.13(-2.49%) |
Jun 21, 2004 | 5.316 | 5.361 | 5.261 | 5.346 | 98,000 | -0.03(-0.56%) |
Jun 18, 2004 | 5.376 | 5.437 | 5.328 | 5.376 | 70,852 | -0.05(-0.84%) |
Jun 17, 2004 | 5.455 | 5.512 | 5.367 | 5.422 | 95,352 | -0.05(-0.83%) |
Jun 16, 2004 | 5.591 | 5.648 | 5.467 | 5.467 | 51,318 | -0.11(-1.90%) |
Jun 15, 2004 | 5.591 | 5.663 | 5.545 | 5.573 | 65,223 | -0.02(-0.32%) |
Jun 14, 2004 | 5.663 | 5.663 | 5.588 | 5.591 | 44,696 | -0.09(-1.54%) |
Jun 10, 2004 | 5.678 | 5.693 | 5.648 | 5.678 | 27,479 | +0.02(+0.27%) |
Jun 09, 2004 | 5.669 | 5.705 | 5.663 | 5.663 | 82,439 | -0.02(-0.32%) |
Jun 08, 2004 | 5.663 | 5.709 | 5.663 | 5.681 | 57,277 | +0.02(+0.32%) |
Jun 07, 2004 | 5.678 | 5.681 | 5.648 | 5.663 | 90,054 | -0.02(-0.42%) |
Jun 04, 2004 | 5.724 | 5.724 | 5.687 | 5.687 | 29,797 | -0.04(-0.63%) |
Jun 03, 2004 | 5.739 | 5.739 | 5.678 | 5.724 | 50,986 | -0.02(-0.26%) |
Jun 02, 2004 | 5.739 | 5.754 | 5.739 | 5.739 | 100,649 | -0.02(-0.26%) |
Jun 01, 2004 | 5.754 | 5.754 | 5.751 | 5.754 | 67,541 | -0.02(-0.26%) |
May 28, 2004 | 5.663 | 5.769 | 5.663 | 5.769 | 72,507 | +0.07(+1.17%) |
May 27, 2004 | 5.558 | 5.739 | 5.558 | 5.702 | 95,683 | +0.18(+3.17%) |
May 26, 2004 | 5.597 | 5.621 | 5.488 | 5.527 | 85,750 | -0.09(-1.61%) |
May 25, 2004 | 6.041 | 6.041 | 5.567 | 5.618 | 1,549,474 | -0.42(-7.00%) |
May 24, 2004 | 6.041 | 6.041 | 6.041 | 6.041 | 428,754 | +0.00(+0.00%) |
May 21, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 116,541 | +0.00(+0.00%) |
May 20, 2004 | 6.041 | 6.041 | 6.041 | 6.041 | 94,027 | +0.00(+0.00%) |
May 19, 2004 | 6.041 | 6.041 | 6.041 | 6.041 | 91,048 | +0.00(+0.00%) |
May 18, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 240,367 | +0.00(+0.00%) |
May 17, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 377,767 | +0.00(+0.00%) |
May 14, 2004 | 6.041 | 6.041 | 6.041 | 6.041 | 187,062 | +0.00(+0.00%) |
May 13, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 122,501 | +0.00(+0.00%) |
May 12, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 203,947 | +0.00(+0.00%) |
May 11, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 165,211 | -0.00(-0.05%) |
May 10, 2004 | 6.041 | 6.044 | 6.041 | 6.044 | 512,518 | +0.00(+0.05%) |
May 07, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 172,825 | +0.00(+0.00%) |
May 06, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 182,758 | +0.00(+0.00%) |
May 05, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 81,446 | -0.00(-0.05%) |
May 04, 2004 | 6.041 | 6.044 | 6.041 | 6.044 | 112,899 | +0.00(+0.05%) |
May 03, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 121,507 | +0.00(+0.00%) |
Apr 30, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 137,399 | +0.00(+0.00%) |
Apr 29, 2004 | 6.041 | 6.044 | 6.041 | 6.041 | 38,405 | +0.00(+0.00%) |