Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.287 | 6.354 | 6.247 | 6.324 | 265,210 | +0.06(+0.91%) |
Jun 29, 2004 | 6.160 | 6.274 | 6.152 | 6.268 | 227,132 | +0.09(+1.50%) |
Jun 28, 2004 | 6.018 | 6.209 | 6.018 | 6.175 | 216,777 | +0.19(+3.10%) |
Jun 25, 2004 | 6.154 | 6.155 | 5.988 | 5.989 | 296,942 | -0.18(-2.91%) |
Jun 24, 2004 | 6.182 | 6.227 | 6.122 | 6.169 | 171,685 | +0.02(+0.39%) |
Jun 23, 2004 | 5.971 | 6.160 | 5.911 | 6.145 | 188,720 | +0.19(+3.27%) |
Jun 22, 2004 | 5.944 | 5.973 | 5.880 | 5.950 | 125,924 | -0.03(-0.53%) |
Jun 21, 2004 | 6.092 | 6.101 | 5.940 | 5.982 | 142,291 | -0.08(-1.33%) |
Jun 18, 2004 | 6.137 | 6.167 | 5.913 | 6.063 | 271,556 | +0.04(+0.60%) |
Jun 17, 2004 | 5.838 | 6.027 | 5.823 | 6.027 | 201,413 | +0.21(+3.68%) |
Jun 16, 2004 | 5.816 | 5.883 | 5.808 | 5.813 | 207,759 | -0.02(-0.31%) |
Jun 15, 2004 | 5.741 | 5.916 | 5.741 | 5.831 | 194,732 | +0.11(+1.96%) |
Jun 14, 2004 | 5.763 | 5.814 | 5.657 | 5.718 | 296,274 | -0.12(-2.05%) |
Jun 10, 2004 | 5.771 | 5.986 | 5.727 | 5.838 | 261,536 | +0.07(+1.17%) |
Jun 09, 2004 | 5.820 | 5.980 | 5.763 | 5.771 | 178,699 | -0.06(-1.10%) |
Jun 08, 2004 | 5.769 | 5.838 | 5.748 | 5.835 | 188,386 | +0.06(+0.98%) |
Jun 07, 2004 | 5.554 | 5.793 | 5.554 | 5.778 | 282,579 | +0.33(+6.04%) |
Jun 04, 2004 | 5.359 | 5.503 | 5.359 | 5.449 | 150,976 | +0.13(+2.39%) |
Jun 03, 2004 | 5.387 | 5.387 | 5.224 | 5.322 | 156,320 | -0.07(-1.22%) |
Jun 02, 2004 | 5.389 | 5.389 | 5.344 | 5.387 | 29,727 | +0.05(+0.98%) |
Jun 01, 2004 | 5.344 | 5.351 | 5.284 | 5.335 | 79,830 | +0.01(+0.11%) |
May 28, 2004 | 5.253 | 5.369 | 5.250 | 5.329 | 124,588 | +0.08(+1.45%) |
May 27, 2004 | 5.209 | 5.253 | 5.194 | 5.253 | 119,244 | +0.06(+1.12%) |
May 26, 2004 | 5.187 | 5.209 | 5.164 | 5.194 | 75,488 | +0.00(+0.00%) |
May 25, 2004 | 5.232 | 5.232 | 5.154 | 5.194 | 113,232 | -0.04(-0.69%) |
May 24, 2004 | 5.149 | 5.232 | 5.149 | 5.230 | 137,615 | +0.10(+1.87%) |
May 21, 2004 | 5.067 | 5.148 | 5.040 | 5.134 | 160,996 | +0.08(+1.66%) |
May 20, 2004 | 5.090 | 5.119 | 5.030 | 5.051 | 73,818 | -0.04(-0.76%) |
May 19, 2004 | 5.119 | 5.172 | 5.075 | 5.090 | 93,191 | -0.03(-0.58%) |
May 18, 2004 | 5.090 | 5.119 | 5.052 | 5.119 | 64,799 | +0.04(+0.83%) |
May 17, 2004 | 5.182 | 5.182 | 5.072 | 5.078 | 192,728 | -0.12(-2.30%) |
May 14, 2004 | 5.181 | 5.232 | 5.142 | 5.197 | 56,449 | +0.02(+0.32%) |
May 13, 2004 | 5.179 | 5.269 | 5.179 | 5.181 | 165,339 | +0.00(+0.03%) |
May 12, 2004 | 5.127 | 5.179 | 5.072 | 5.179 | 124,588 | +0.03(+0.61%) |
May 11, 2004 | 4.932 | 5.148 | 4.931 | 5.148 | 91,521 | +0.24(+4.82%) |
May 10, 2004 | 5.105 | 5.105 | 4.878 | 4.911 | 119,912 | -0.19(-3.78%) |
May 07, 2004 | 5.082 | 5.127 | 5.067 | 5.105 | 143,627 | +0.04(+0.74%) |
May 06, 2004 | 5.105 | 5.105 | 5.052 | 5.067 | 166,007 | -0.05(-0.91%) |
May 05, 2004 | 5.084 | 5.116 | 5.045 | 5.113 | 41,752 | +0.04(+0.89%) |
May 04, 2004 | 5.004 | 5.069 | 4.940 | 5.069 | 103,211 | +0.06(+1.26%) |
May 03, 2004 | 4.947 | 5.045 | 4.947 | 5.006 | 85,508 | +0.09(+1.73%) |
Apr 30, 2004 | 5.082 | 5.082 | 4.919 | 4.920 | 97,199 | -0.12(-2.46%) |
Apr 29, 2004 | 5.239 | 5.239 | 5.001 | 5.045 | 59,455 | -0.19(-3.71%) |
Apr 28, 2004 | 5.314 | 5.314 | 5.179 | 5.239 | 84,506 | -0.09(-1.74%) |
Apr 27, 2004 | 5.326 | 5.389 | 5.269 | 5.332 | 79,830 | +0.01(+0.14%) |
Apr 26, 2004 | 5.322 | 5.368 | 5.307 | 5.325 | 43,422 | +0.00(+0.06%) |
Apr 23, 2004 | 5.374 | 5.387 | 5.245 | 5.322 | 58,453 | -0.07(-1.25%) |
Apr 22, 2004 | 5.247 | 5.389 | 5.247 | 5.389 | 69,809 | +0.15(+2.83%) |
Apr 21, 2004 | 5.217 | 5.287 | 5.187 | 5.241 | 115,570 | +0.04(+0.75%) |
Apr 20, 2004 | 5.284 | 5.366 | 5.202 | 5.202 | 144,963 | -0.10(-1.81%) |
Apr 19, 2004 | 5.337 | 5.349 | 5.211 | 5.298 | 177,029 | -0.02(-0.45%) |
Apr 16, 2004 | 5.202 | 5.363 | 5.179 | 5.322 | 129,599 | +0.13(+2.60%) |
Apr 15, 2004 | 5.164 | 5.233 | 5.154 | 5.187 | 131,937 | +0.04(+0.81%) |
Apr 14, 2004 | 5.105 | 5.238 | 5.090 | 5.145 | 77,158 | +0.02(+0.44%) |
Apr 13, 2004 | 5.269 | 5.271 | 5.121 | 5.122 | 71,479 | -0.11(-2.14%) |
Apr 12, 2004 | 5.164 | 5.269 | 5.164 | 5.235 | 92,189 | +0.14(+2.73%) |
Apr 08, 2004 | 5.179 | 5.245 | 5.096 | 5.096 | 58,119 | -0.10(-1.99%) |
Apr 07, 2004 | 5.134 | 5.209 | 5.007 | 5.199 | 120,246 | +0.04(+0.87%) |
Apr 06, 2004 | 5.262 | 5.269 | 5.128 | 5.154 | 61,793 | -0.15(-2.74%) |
Apr 05, 2004 | 5.100 | 5.299 | 5.100 | 5.299 | 151,978 | +0.20(+3.96%) |
Apr 02, 2004 | 5.134 | 5.157 | 5.097 | 5.097 | 73,484 | +0.01(+0.15%) |