Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.040 | 6.080 | 6.003 | 6.073 | 3,610,874 | +0.07(+1.22%) |
Jun 29, 2004 | 5.904 | 6.028 | 5.904 | 6.000 | 3,598,571 | +0.07(+1.20%) |
Jun 28, 2004 | 5.963 | 6.025 | 5.917 | 5.929 | 4,452,444 | -0.01(-0.14%) |
Jun 25, 2004 | 5.943 | 5.982 | 5.937 | 5.937 | 3,106,425 | -0.01(-0.22%) |
Jun 24, 2004 | 5.994 | 5.994 | 5.922 | 5.950 | 5,476,600 | -0.07(-1.23%) |
Jun 23, 2004 | 6.011 | 6.058 | 5.989 | 6.025 | 3,753,597 | +0.02(+0.32%) |
Jun 22, 2004 | 6.014 | 6.039 | 5.974 | 6.005 | 3,844,644 | -0.02(-0.37%) |
Jun 21, 2004 | 6.077 | 6.086 | 6.022 | 6.028 | 3,955,377 | -0.04(-0.70%) |
Jun 18, 2004 | 6.106 | 6.106 | 6.057 | 6.070 | 4,610,915 | -0.04(-0.58%) |
Jun 17, 2004 | 6.060 | 6.117 | 6.060 | 6.106 | 2,098,510 | -0.00(-0.07%) |
Jun 16, 2004 | 6.145 | 6.149 | 6.056 | 6.110 | 5,078,454 | -0.04(-0.69%) |
Jun 15, 2004 | 6.167 | 6.180 | 6.128 | 6.153 | 4,167,492 | +0.03(+0.51%) |
Jun 14, 2004 | 6.166 | 6.181 | 6.092 | 6.121 | 4,458,350 | -0.04(-0.72%) |
Jun 10, 2004 | 6.197 | 6.231 | 6.166 | 6.166 | 4,041,994 | -0.01(-0.12%) |
Jun 09, 2004 | 6.249 | 6.271 | 6.164 | 6.173 | 3,715,702 | -0.08(-1.20%) |
Jun 08, 2004 | 6.239 | 6.272 | 6.236 | 6.248 | 3,293,932 | -0.01(-0.15%) |
Jun 07, 2004 | 6.276 | 6.287 | 6.237 | 6.257 | 2,076,855 | -0.01(-0.08%) |
Jun 04, 2004 | 6.228 | 6.292 | 6.218 | 6.262 | 3,291,964 | +0.07(+1.08%) |
Jun 03, 2004 | 6.195 | 6.279 | 6.178 | 6.195 | 4,765,449 | -0.01(-0.13%) |
Jun 02, 2004 | 6.217 | 6.237 | 6.145 | 6.203 | 4,105,481 | -0.00(-0.05%) |
Jun 01, 2004 | 6.095 | 6.219 | 6.094 | 6.206 | 7,248,325 | +0.11(+1.85%) |
May 28, 2004 | 6.114 | 6.122 | 6.070 | 6.094 | 2,293,892 | -0.01(-0.20%) |
May 27, 2004 | 6.113 | 6.139 | 6.072 | 6.106 | 3,349,053 | -0.02(-0.28%) |
May 26, 2004 | 6.106 | 6.197 | 6.103 | 6.123 | 4,572,528 | +0.01(+0.12%) |
May 25, 2004 | 5.880 | 6.167 | 5.872 | 6.116 | 8,564,816 | +0.23(+3.88%) |
May 24, 2004 | 5.893 | 5.933 | 5.832 | 5.887 | 8,297,088 | +0.00(+0.02%) |
May 21, 2004 | 5.872 | 5.943 | 5.867 | 5.886 | 4,308,245 | +0.03(+0.43%) |
May 20, 2004 | 5.918 | 5.941 | 5.834 | 5.861 | 5,576,998 | -0.08(-1.37%) |
May 19, 2004 | 5.994 | 6.020 | 5.928 | 5.942 | 4,296,926 | +0.02(+0.27%) |
May 18, 2004 | 5.945 | 5.974 | 5.907 | 5.926 | 3,653,199 | +0.01(+0.09%) |
May 17, 2004 | 5.959 | 5.990 | 5.830 | 5.921 | 6,820,650 | -0.07(-1.17%) |
May 14, 2004 | 5.956 | 6.061 | 5.937 | 5.991 | 4,902,266 | +0.02(+0.37%) |
May 13, 2004 | 6.004 | 6.034 | 5.947 | 5.969 | 7,292,618 | -0.04(-0.59%) |
May 12, 2004 | 6.120 | 6.159 | 5.960 | 6.004 | 11,201,734 | -0.11(-1.88%) |
May 11, 2004 | 6.098 | 6.167 | 6.096 | 6.119 | 3,800,351 | +0.03(+0.55%) |
May 10, 2004 | 6.172 | 6.185 | 6.048 | 6.086 | 6,154,285 | -0.10(-1.63%) |
May 07, 2004 | 6.208 | 6.292 | 6.180 | 6.186 | 4,589,261 | -0.04(-0.69%) |
May 06, 2004 | 6.191 | 6.240 | 6.167 | 6.229 | 3,942,089 | +0.03(+0.44%) |
May 05, 2004 | 6.193 | 6.221 | 6.133 | 6.201 | 5,371,281 | -0.02(-0.28%) |
May 04, 2004 | 6.115 | 6.234 | 6.115 | 6.219 | 11,271,619 | +0.10(+1.71%) |
May 03, 2004 | 5.897 | 6.114 | 5.873 | 6.114 | 12,205,220 | +0.23(+3.96%) |
Apr 30, 2004 | 5.826 | 5.972 | 5.814 | 5.881 | 6,838,368 | +0.08(+1.45%) |
Apr 29, 2004 | 5.877 | 5.881 | 5.758 | 5.797 | 6,121,803 | -0.07(-1.18%) |
Apr 28, 2004 | 5.928 | 5.956 | 5.855 | 5.866 | 5,232,495 | -0.06(-1.01%) |
Apr 27, 2004 | 5.956 | 5.988 | 5.913 | 5.926 | 5,946,107 | -0.01(-0.21%) |
Apr 26, 2004 | 5.995 | 6.035 | 5.843 | 5.938 | 8,542,177 | +0.05(+0.78%) |
Apr 23, 2004 | 5.899 | 5.913 | 5.837 | 5.893 | 4,746,255 | -0.00(-0.03%) |
Apr 22, 2004 | 5.755 | 5.922 | 5.726 | 5.895 | 10,918,258 | +0.09(+1.47%) |
Apr 21, 2004 | 5.645 | 5.816 | 5.624 | 5.809 | 6,967,802 | +0.16(+2.92%) |
Apr 20, 2004 | 5.705 | 5.712 | 5.626 | 5.645 | 2,449,410 | -0.04(-0.75%) |
Apr 19, 2004 | 5.631 | 5.708 | 5.594 | 5.687 | 6,792,106 | +0.06(+0.99%) |
Apr 16, 2004 | 5.628 | 5.647 | 5.596 | 5.631 | 6,113,929 | +0.03(+0.51%) |
Apr 15, 2004 | 5.539 | 5.603 | 5.503 | 5.603 | 4,030,675 | +0.08(+1.38%) |
Apr 14, 2004 | 5.522 | 5.574 | 5.510 | 5.527 | 2,961,242 | -0.03(-0.58%) |
Apr 13, 2004 | 5.621 | 5.646 | 5.549 | 5.559 | 3,334,288 | -0.04(-0.80%) |
Apr 12, 2004 | 5.562 | 5.619 | 5.547 | 5.604 | 4,980,025 | +0.05(+0.91%) |
Apr 08, 2004 | 5.598 | 5.603 | 5.525 | 5.553 | 3,834,801 | -0.01(-0.20%) |
Apr 07, 2004 | 5.583 | 5.600 | 5.555 | 5.564 | 5,366,851 | -0.02(-0.33%) |
Apr 06, 2004 | 5.579 | 5.600 | 5.554 | 5.583 | 3,368,739 | +0.01(+0.09%) |
Apr 05, 2004 | 5.566 | 5.603 | 5.558 | 5.578 | 4,592,214 | +0.01(+0.20%) |
Apr 02, 2004 | 5.550 | 5.575 | 5.436 | 5.566 | 7,874,827 | +0.06(+1.09%) |