Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.800 | 5.807 | 5.711 | 5.753 | 912,284 | +0.07(+1.16%) |
Jun 29, 2004 | 5.694 | 5.712 | 5.662 | 5.687 | 1,127,167 | -0.03(-0.54%) |
Jun 28, 2004 | 5.767 | 5.775 | 5.705 | 5.718 | 550,783 | +0.07(+1.21%) |
Jun 25, 2004 | 5.650 | 5.684 | 5.627 | 5.650 | 514,323 | -0.01(-0.18%) |
Jun 24, 2004 | 5.658 | 5.714 | 5.655 | 5.660 | 621,377 | +0.04(+0.66%) |
Jun 23, 2004 | 5.569 | 5.641 | 5.547 | 5.623 | 1,252,839 | -0.01(-0.18%) |
Jun 22, 2004 | 5.602 | 5.646 | 5.575 | 5.633 | 643,098 | +0.05(+0.92%) |
Jun 21, 2004 | 5.628 | 5.642 | 5.573 | 5.582 | 695,073 | -0.00(-0.02%) |
Jun 18, 2004 | 5.582 | 5.631 | 5.571 | 5.583 | 866,514 | +0.00(+0.00%) |
Jun 17, 2004 | 5.597 | 5.607 | 5.551 | 5.583 | 682,661 | +0.03(+0.46%) |
Jun 16, 2004 | 5.622 | 5.622 | 5.556 | 5.557 | 531,389 | -0.07(-1.28%) |
Jun 15, 2004 | 5.574 | 5.665 | 5.574 | 5.629 | 595,777 | +0.10(+1.72%) |
Jun 14, 2004 | 5.549 | 5.558 | 5.519 | 5.534 | 700,503 | -0.15(-2.70%) |
Jun 10, 2004 | 5.645 | 5.704 | 5.638 | 5.687 | 451,487 | +0.08(+1.38%) |
Jun 09, 2004 | 5.698 | 5.725 | 5.596 | 5.610 | 1,310,244 | -0.16(-2.81%) |
Jun 08, 2004 | 5.743 | 5.783 | 5.743 | 5.772 | 490,275 | -0.07(-1.15%) |
Jun 07, 2004 | 5.762 | 5.846 | 5.758 | 5.840 | 913,059 | +0.17(+2.91%) |
Jun 04, 2004 | 5.653 | 5.716 | 5.628 | 5.675 | 958,829 | +0.13(+2.32%) |
Jun 03, 2004 | 5.575 | 5.622 | 5.546 | 5.546 | 884,357 | -0.06(-1.10%) |
Jun 02, 2004 | 5.640 | 5.653 | 5.583 | 5.607 | 835,484 | +0.05(+0.86%) |
Jun 01, 2004 | 5.556 | 5.569 | 5.506 | 5.560 | 669,473 | -0.07(-1.19%) |
May 28, 2004 | 5.662 | 5.662 | 5.600 | 5.627 | 789,715 | -0.05(-0.80%) |
May 27, 2004 | 5.647 | 5.677 | 5.614 | 5.672 | 1,045,713 | +0.13(+2.42%) |
May 26, 2004 | 5.543 | 5.549 | 5.479 | 5.538 | 2,397,848 | -0.01(-0.16%) |
May 25, 2004 | 5.432 | 5.547 | 5.415 | 5.547 | 1,148,112 | +0.08(+1.39%) |
May 24, 2004 | 5.485 | 5.515 | 5.446 | 5.471 | 1,260,596 | +0.08(+1.46%) |
May 21, 2004 | 5.466 | 5.466 | 5.382 | 5.392 | 709,812 | +0.02(+0.31%) |
May 20, 2004 | 5.370 | 5.405 | 5.347 | 5.375 | 844,017 | -0.05(-0.97%) |
May 19, 2004 | 5.484 | 5.520 | 5.414 | 5.428 | 1,934,724 | +0.11(+2.13%) |
May 18, 2004 | 5.328 | 5.351 | 5.301 | 5.315 | 733,085 | +0.08(+1.58%) |
May 17, 2004 | 5.207 | 5.279 | 5.198 | 5.232 | 1,588,739 | -0.02(-0.34%) |
May 14, 2004 | 5.285 | 5.297 | 5.225 | 5.250 | 1,429,710 | -0.07(-1.38%) |
May 13, 2004 | 5.305 | 5.350 | 5.261 | 5.324 | 1,781,901 | -0.06(-1.08%) |
May 12, 2004 | 5.423 | 5.423 | 5.299 | 5.382 | 2,312,516 | -0.07(-1.32%) |
May 11, 2004 | 5.484 | 5.498 | 5.442 | 5.454 | 1,297,056 | -0.04(-0.80%) |
May 10, 2004 | 5.448 | 5.500 | 5.448 | 5.498 | 1,715,187 | -0.09(-1.52%) |
May 07, 2004 | 5.678 | 5.698 | 5.570 | 5.583 | 4,306,198 | -0.22(-3.76%) |
May 06, 2004 | 5.807 | 5.846 | 5.749 | 5.801 | 1,337,396 | -0.13(-2.22%) |
May 05, 2004 | 5.887 | 5.957 | 5.887 | 5.932 | 3,982,709 | +0.10(+1.70%) |
May 04, 2004 | 5.809 | 5.852 | 5.776 | 5.833 | 1,614,339 | +0.09(+1.62%) |
May 03, 2004 | 5.744 | 5.793 | 5.723 | 5.740 | 1,478,582 | +0.05(+0.91%) |
Apr 30, 2004 | 5.730 | 5.744 | 5.671 | 5.689 | 1,376,183 | -0.01(-0.16%) |
Apr 29, 2004 | 5.739 | 5.770 | 5.667 | 5.698 | 1,513,491 | -0.05(-0.79%) |
Apr 28, 2004 | 5.802 | 5.806 | 5.740 | 5.743 | 1,155,094 | -0.15(-2.58%) |
Apr 27, 2004 | 5.879 | 5.926 | 5.878 | 5.895 | 833,933 | +0.04(+0.62%) |
Apr 26, 2004 | 5.896 | 5.925 | 5.846 | 5.859 | 1,084,501 | -0.04(-0.72%) |
Apr 23, 2004 | 5.882 | 5.916 | 5.856 | 5.901 | 404,942 | +0.04(+0.62%) |
Apr 22, 2004 | 5.837 | 5.903 | 5.825 | 5.865 | 2,404,054 | -0.02(-0.33%) |
Apr 21, 2004 | 5.876 | 5.930 | 5.850 | 5.885 | 817,642 | -0.03(-0.52%) |
Apr 20, 2004 | 5.995 | 6.026 | 5.914 | 5.916 | 693,522 | -0.12(-1.97%) |
Apr 19, 2004 | 5.985 | 6.037 | 5.970 | 6.034 | 779,630 | +0.05(+0.78%) |
Apr 16, 2004 | 5.949 | 6.014 | 5.937 | 5.988 | 889,011 | +0.07(+1.18%) |
Apr 15, 2004 | 5.936 | 5.959 | 5.907 | 5.918 | 952,623 | -0.05(-0.84%) |
Apr 14, 2004 | 5.894 | 6.001 | 5.883 | 5.968 | 635,340 | -0.02(-0.28%) |
Apr 13, 2004 | 6.059 | 6.059 | 5.983 | 5.985 | 599,656 | -0.07(-1.11%) |
Apr 12, 2004 | 6.023 | 6.052 | 6.003 | 6.052 | 358,397 | +0.03(+0.54%) |
Apr 08, 2004 | 6.097 | 6.099 | 6.001 | 6.020 | 1,108,549 | +0.01(+0.09%) |
Apr 07, 2004 | 5.983 | 6.026 | 5.975 | 6.015 | 543,026 | +0.03(+0.56%) |
Apr 06, 2004 | 5.971 | 6.006 | 5.954 | 5.981 | 499,584 | -0.00(-0.02%) |
Apr 05, 2004 | 5.936 | 5.988 | 5.923 | 5.983 | 871,944 | -0.04(-0.60%) |
Apr 02, 2004 | 5.984 | 6.047 | 5.967 | 6.019 | 965,810 | +0.07(+1.21%) |