Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.379 | 5.382 | 5.249 | 5.342 | 126,360 | +0.00(+0.05%) |
Jun 29, 2004 | 5.369 | 5.384 | 5.249 | 5.339 | 144,465 | -0.01(-0.10%) |
Jun 28, 2004 | 5.432 | 5.432 | 5.341 | 5.345 | 118,062 | -0.01(-0.20%) |
Jun 25, 2004 | 5.398 | 5.558 | 5.321 | 5.355 | 767,969 | -0.01(-0.20%) |
Jun 24, 2004 | 5.422 | 5.435 | 5.321 | 5.366 | 100,711 | +0.02(+0.35%) |
Jun 23, 2004 | 5.263 | 5.475 | 5.263 | 5.347 | 101,842 | +0.02(+0.45%) |
Jun 22, 2004 | 5.263 | 5.387 | 5.257 | 5.324 | 107,877 | +0.01(+0.20%) |
Jun 21, 2004 | 5.350 | 5.350 | 5.289 | 5.313 | 83,737 | +0.01(+0.20%) |
Jun 18, 2004 | 5.384 | 5.387 | 5.292 | 5.302 | 204,062 | -0.02(-0.30%) |
Jun 17, 2004 | 5.363 | 5.363 | 5.308 | 5.318 | 97,693 | -0.01(-0.20%) |
Jun 16, 2004 | 5.435 | 5.440 | 5.305 | 5.329 | 182,562 | -0.09(-1.71%) |
Jun 15, 2004 | 5.422 | 5.422 | 5.331 | 5.422 | 111,272 | +0.08(+1.49%) |
Jun 14, 2004 | 5.334 | 5.406 | 5.334 | 5.342 | 130,509 | -0.06(-1.08%) |
Jun 10, 2004 | 5.427 | 5.427 | 5.355 | 5.400 | 125,228 | +0.05(+0.84%) |
Jun 09, 2004 | 5.392 | 5.408 | 5.329 | 5.355 | 73,930 | -0.04(-0.74%) |
Jun 08, 2004 | 5.498 | 5.498 | 5.392 | 5.395 | 142,579 | -0.04(-0.73%) |
Jun 07, 2004 | 5.289 | 5.501 | 5.289 | 5.435 | 120,325 | +0.13(+2.50%) |
Jun 04, 2004 | 5.255 | 5.342 | 5.255 | 5.302 | 94,298 | +0.00(+0.00%) |
Jun 03, 2004 | 5.289 | 5.342 | 5.255 | 5.302 | 44,131 | -0.00(-0.05%) |
Jun 02, 2004 | 5.270 | 5.329 | 5.270 | 5.305 | 90,904 | -0.01(-0.15%) |
Jun 01, 2004 | 5.379 | 5.379 | 5.289 | 5.313 | 101,465 | -0.02(-0.30%) |
May 28, 2004 | 5.355 | 5.366 | 5.329 | 5.329 | 77,702 | +0.00(+0.05%) |
May 27, 2004 | 5.263 | 5.350 | 5.263 | 5.326 | 130,132 | +0.05(+0.95%) |
May 26, 2004 | 5.244 | 5.289 | 5.183 | 5.276 | 95,053 | +0.03(+0.61%) |
May 25, 2004 | 5.302 | 5.302 | 5.199 | 5.244 | 112,404 | +0.06(+1.07%) |
May 24, 2004 | 5.090 | 5.300 | 5.090 | 5.188 | 49,035 | +0.04(+0.82%) |
May 21, 2004 | 5.175 | 5.180 | 5.135 | 5.146 | 54,316 | +0.03(+0.57%) |
May 20, 2004 | 5.080 | 5.247 | 5.080 | 5.117 | 48,280 | -0.03(-0.52%) |
May 19, 2004 | 5.154 | 5.167 | 5.066 | 5.143 | 92,412 | +0.05(+0.94%) |
May 18, 2004 | 5.080 | 5.302 | 5.013 | 5.096 | 135,790 | -0.02(-0.41%) |
May 17, 2004 | 5.050 | 5.130 | 5.048 | 5.117 | 166,343 | +0.04(+0.73%) |
May 14, 2004 | 5.281 | 5.292 | 5.053 | 5.080 | 207,457 | -0.20(-3.77%) |
May 13, 2004 | 5.302 | 5.366 | 5.252 | 5.278 | 91,658 | -0.07(-1.39%) |
May 12, 2004 | 5.300 | 5.424 | 5.252 | 5.353 | 192,369 | +0.05(+0.95%) |
May 11, 2004 | 5.170 | 5.313 | 5.117 | 5.302 | 102,974 | +0.03(+0.60%) |
May 10, 2004 | 5.300 | 5.445 | 5.090 | 5.270 | 193,878 | -0.02(-0.30%) |
May 07, 2004 | 5.369 | 5.369 | 5.263 | 5.286 | 335,326 | -0.07(-1.24%) |
May 06, 2004 | 5.384 | 5.384 | 5.302 | 5.353 | 187,088 | +0.07(+1.25%) |
May 05, 2004 | 5.345 | 5.355 | 5.212 | 5.286 | 197,650 | +0.10(+1.94%) |
May 04, 2004 | 5.156 | 5.215 | 5.077 | 5.186 | 354,563 | -0.01(-0.20%) |
May 03, 2004 | 5.512 | 5.512 | 5.159 | 5.196 | 522,037 | -0.24(-4.34%) |
Apr 30, 2004 | 5.740 | 5.740 | 5.432 | 5.432 | 185,202 | -0.14(-2.48%) |
Apr 29, 2004 | 5.658 | 5.658 | 5.567 | 5.570 | 100,333 | -0.04(-0.66%) |
Apr 28, 2004 | 5.790 | 5.790 | 5.567 | 5.607 | 88,263 | -0.15(-2.58%) |
Apr 27, 2004 | 5.817 | 5.817 | 5.726 | 5.756 | 233,860 | -0.01(-0.18%) |
Apr 26, 2004 | 5.740 | 5.819 | 5.716 | 5.766 | 141,070 | +0.02(+0.42%) |
Apr 23, 2004 | 5.803 | 5.803 | 5.740 | 5.742 | 54,316 | -0.01(-0.18%) |
Apr 22, 2004 | 5.758 | 5.779 | 5.729 | 5.753 | 79,210 | +0.01(+0.23%) |
Apr 21, 2004 | 5.748 | 5.819 | 5.713 | 5.740 | 124,474 | -0.04(-0.64%) |
Apr 20, 2004 | 5.819 | 5.872 | 5.748 | 5.777 | 121,833 | +0.01(+0.18%) |
Apr 19, 2004 | 5.769 | 5.827 | 5.748 | 5.766 | 90,149 | -0.04(-0.68%) |
Apr 16, 2004 | 5.753 | 5.909 | 5.700 | 5.806 | 47,903 | +0.06(+1.01%) |
Apr 15, 2004 | 5.883 | 5.883 | 5.700 | 5.748 | 372,291 | -0.08(-1.45%) |
Apr 14, 2004 | 5.833 | 5.859 | 5.819 | 5.833 | 256,115 | -0.02(-0.27%) |
Apr 13, 2004 | 5.886 | 5.886 | 5.846 | 5.848 | 124,097 | -0.05(-0.81%) |
Apr 12, 2004 | 5.886 | 5.970 | 5.886 | 5.896 | 151,632 | -0.04(-0.71%) |
Apr 08, 2004 | 5.992 | 6.018 | 5.915 | 5.939 | 80,719 | -0.00(-0.04%) |
Apr 07, 2004 | 5.957 | 6.002 | 5.928 | 5.941 | 198,027 | -0.04(-0.62%) |
Apr 06, 2004 | 5.909 | 6.031 | 5.859 | 5.978 | 90,149 | +0.01(+0.22%) |
Apr 05, 2004 | 5.859 | 6.018 | 5.859 | 5.965 | 166,343 | +0.13(+2.27%) |
Apr 02, 2004 | 5.859 | 6.031 | 5.833 | 5.833 | 86,754 | -0.07(-1.17%) |