Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.442 | 6.465 | 6.412 | 6.465 | 4,533 | +0.08(+1.29%) |
Jun 29, 2004 | 6.375 | 6.435 | 6.375 | 6.382 | 4,666 | +0.01(+0.12%) |
Jun 28, 2004 | 6.360 | 6.375 | 6.315 | 6.375 | 5,733 | +0.06(+0.95%) |
Jun 25, 2004 | 6.352 | 6.352 | 6.307 | 6.315 | 2,533 | -0.02(-0.36%) |
Jun 24, 2004 | 6.277 | 6.337 | 6.277 | 6.337 | 11,600 | +0.05(+0.84%) |
Jun 23, 2004 | 6.285 | 6.285 | 6.277 | 6.285 | 4,400 | +0.01(+0.12%) |
Jun 22, 2004 | 6.277 | 6.330 | 6.277 | 6.277 | 3,066 | -0.01(-0.12%) |
Jun 21, 2004 | 6.285 | 6.285 | 6.285 | 6.285 | 11,333 | +0.00(+0.00%) |
Jun 18, 2004 | 6.285 | 6.300 | 6.277 | 6.285 | 11,333 | +0.00(+0.00%) |
Jun 17, 2004 | 6.300 | 6.352 | 6.285 | 6.285 | 11,200 | -0.01(-0.24%) |
Jun 16, 2004 | 6.337 | 6.337 | 6.300 | 6.300 | 3,466 | -0.04(-0.59%) |
Jun 15, 2004 | 6.367 | 6.367 | 6.337 | 6.337 | 2,533 | -0.03(-0.47%) |
Jun 14, 2004 | 6.367 | 6.367 | 6.367 | 6.367 | 400 | -0.04(-0.70%) |
Jun 10, 2004 | 6.405 | 6.412 | 6.405 | 6.412 | 12,533 | -0.10(-1.50%) |
Jun 09, 2004 | 6.427 | 6.510 | 6.427 | 6.510 | 2,400 | +0.07(+1.17%) |
Jun 08, 2004 | 6.450 | 6.450 | 6.427 | 6.435 | 8,267 | +0.00(+0.00%) |
Jun 07, 2004 | 6.442 | 6.442 | 6.435 | 6.435 | 5,333 | -0.01(-0.23%) |
Jun 04, 2004 | 6.435 | 6.450 | 6.435 | 6.450 | 3,333 | +0.01(+0.23%) |
Jun 03, 2004 | 6.435 | 6.442 | 6.435 | 6.435 | 3,866 | -0.01(-0.12%) |
Jun 02, 2004 | 6.480 | 6.480 | 6.442 | 6.442 | 3,733 | -0.01(-0.12%) |
Jun 01, 2004 | 6.502 | 6.502 | 6.450 | 6.450 | 2,933 | -0.01(-0.23%) |
May 28, 2004 | 6.442 | 6.532 | 6.435 | 6.465 | 10,933 | +0.03(+0.47%) |
May 27, 2004 | 6.390 | 6.487 | 6.390 | 6.435 | 13,200 | +0.04(+0.59%) |
May 26, 2004 | 6.375 | 6.397 | 6.375 | 6.397 | 10,133 | +0.02(+0.35%) |
May 25, 2004 | 6.337 | 6.375 | 6.337 | 6.375 | 11,600 | +0.04(+0.59%) |
May 24, 2004 | 6.300 | 6.375 | 6.300 | 6.337 | 4,000 | +0.07(+1.08%) |
May 21, 2004 | 6.270 | 6.277 | 6.270 | 6.270 | 3,066 | -0.06(-0.95%) |
May 20, 2004 | 6.277 | 6.330 | 6.262 | 6.330 | 12,267 | +0.07(+1.20%) |
May 19, 2004 | 6.247 | 6.307 | 6.247 | 6.255 | 8,000 | -0.02(-0.36%) |
May 18, 2004 | 6.300 | 6.300 | 6.262 | 6.277 | 8,000 | -0.02(-0.36%) |
May 17, 2004 | 6.300 | 6.300 | 6.300 | 6.300 | 666 | +0.01(+0.24%) |
May 14, 2004 | 6.247 | 6.285 | 6.240 | 6.285 | 4,533 | +0.01(+0.12%) |
May 13, 2004 | 6.292 | 6.292 | 6.247 | 6.277 | 12,533 | -0.03(-0.48%) |
May 12, 2004 | 6.345 | 6.345 | 6.307 | 6.307 | 5,733 | +0.00(+0.00%) |
May 11, 2004 | 6.225 | 6.375 | 6.225 | 6.307 | 37,601 | +0.05(+0.84%) |
May 10, 2004 | 6.472 | 6.472 | 6.225 | 6.255 | 14,667 | -0.07(-1.07%) |
May 07, 2004 | 6.435 | 6.435 | 6.322 | 6.322 | 5,200 | -0.13(-1.98%) |
May 06, 2004 | 6.450 | 6.487 | 6.450 | 6.450 | 4,133 | +0.01(+0.23%) |
May 05, 2004 | 6.382 | 6.435 | 6.382 | 6.435 | 13,867 | +0.02(+0.35%) |
May 04, 2004 | 6.405 | 6.450 | 6.405 | 6.412 | 6,533 | +0.03(+0.47%) |
May 03, 2004 | 6.412 | 6.412 | 6.382 | 6.382 | 20,400 | -0.01(-0.12%) |
Apr 30, 2004 | 6.465 | 6.540 | 6.390 | 6.390 | 5,066 | -0.08(-1.16%) |
Apr 29, 2004 | 6.562 | 6.562 | 6.330 | 6.465 | 19,867 | -0.09(-1.37%) |
Apr 28, 2004 | 6.562 | 6.562 | 6.555 | 6.555 | 4,666 | -0.01(-0.11%) |
Apr 27, 2004 | 6.562 | 6.600 | 6.562 | 6.562 | 2,266 | +0.00(+0.00%) |
Apr 26, 2004 | 6.562 | 6.585 | 6.562 | 6.562 | 3,066 | +0.00(+0.00%) |
Apr 23, 2004 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 6.555 | 6.600 | 6.555 | 6.562 | 6,533 | +0.01(+0.11%) |
Apr 21, 2004 | 6.600 | 6.615 | 6.525 | 6.555 | 18,934 | -0.12(-1.80%) |
Apr 20, 2004 | 6.630 | 6.675 | 6.630 | 6.675 | 6,000 | +0.09(+1.37%) |
Apr 19, 2004 | 6.720 | 6.720 | 6.570 | 6.585 | 30,401 | -0.13(-2.01%) |
Apr 16, 2004 | 6.675 | 6.720 | 6.675 | 6.720 | 4,133 | +0.03(+0.45%) |
Apr 15, 2004 | 6.712 | 6.712 | 6.690 | 6.690 | 2,400 | -0.07(-1.00%) |
Apr 14, 2004 | 6.772 | 6.772 | 6.757 | 6.757 | 11,867 | -0.07(-0.99%) |
Apr 13, 2004 | 6.772 | 6.862 | 6.772 | 6.825 | 13,867 | +0.01(+0.22%) |
Apr 12, 2004 | 6.825 | 6.847 | 6.810 | 6.810 | 12,933 | -0.01(-0.22%) |
Apr 08, 2004 | 6.817 | 6.825 | 6.817 | 6.825 | 933 | +0.01(+0.22%) |
Apr 07, 2004 | 6.742 | 6.847 | 6.682 | 6.810 | 22,534 | -0.01(-0.11%) |
Apr 06, 2004 | 6.862 | 6.862 | 6.817 | 6.817 | 7,466 | -0.08(-1.20%) |
Apr 05, 2004 | 6.900 | 6.900 | 6.900 | 6.900 | 3,600 | -0.21(-2.95%) |
Apr 02, 2004 | 7.252 | 7.252 | 7.087 | 7.110 | 17,067 | -0.15(-2.07%) |