Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.002 | 7.061 | 6.946 | 6.997 | 4,197,006 | -0.00(-0.05%) |
Jun 29, 2004 | 7.268 | 7.268 | 6.987 | 7.000 | 4,646,153 | -0.27(-3.68%) |
Jun 28, 2004 | 7.266 | 7.389 | 7.188 | 7.268 | 3,475,631 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.299 | 7.151 | 7.266 | 4,049,321 | +0.00(+0.02%) |
Jun 24, 2004 | 7.176 | 7.328 | 7.176 | 7.264 | 4,701,877 | +0.08(+1.07%) |
Jun 23, 2004 | 6.936 | 7.194 | 6.929 | 7.187 | 3,266,740 | +0.22(+3.13%) |
Jun 22, 2004 | 6.933 | 6.974 | 6.860 | 6.969 | 2,529,227 | +0.03(+0.43%) |
Jun 21, 2004 | 6.867 | 6.995 | 6.842 | 6.939 | 3,266,436 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.905 | 6.778 | 6.846 | 2,850,480 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.683 | 6.796 | 2,403,466 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.731 | 6.763 | 2,157,120 | -0.01(-0.15%) |
Jun 15, 2004 | 6.711 | 6.813 | 6.699 | 6.773 | 1,950,056 | +0.09(+1.35%) |
Jun 14, 2004 | 6.777 | 6.777 | 6.640 | 6.683 | 2,202,796 | -0.11(-1.62%) |
Jun 10, 2004 | 6.765 | 6.862 | 6.755 | 6.793 | 2,407,424 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.854 | 6.724 | 6.729 | 2,091,956 | -0.05(-0.75%) |
Jun 08, 2004 | 6.724 | 6.780 | 6.693 | 6.780 | 1,734,466 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.757 | 6.670 | 6.722 | 2,420,213 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.747 | 6.652 | 6.676 | 2,274,964 | -0.01(-0.15%) |
Jun 03, 2004 | 6.754 | 6.804 | 6.634 | 6.686 | 4,228,066 | -0.11(-1.59%) |
Jun 02, 2004 | 6.757 | 6.806 | 6.732 | 6.795 | 3,590,430 | +0.07(+0.98%) |
Jun 01, 2004 | 6.663 | 6.760 | 6.634 | 6.729 | 3,749,687 | +0.07(+1.06%) |
May 28, 2004 | 6.688 | 6.699 | 6.634 | 6.658 | 2,249,690 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.719 | 6.598 | 6.675 | 3,678,432 | +0.08(+1.14%) |
May 26, 2004 | 6.568 | 6.632 | 6.524 | 6.599 | 4,045,058 | +0.01(+0.17%) |
May 25, 2004 | 6.486 | 6.591 | 6.453 | 6.588 | 4,205,228 | +0.05(+0.70%) |
May 24, 2004 | 6.552 | 6.589 | 6.417 | 6.542 | 5,367,832 | -0.01(-0.15%) |
May 21, 2004 | 6.281 | 6.578 | 6.264 | 6.552 | 10,794,738 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.189 | 6.043 | 6.113 | 3,743,597 | -0.00(-0.08%) |
May 19, 2004 | 6.158 | 6.264 | 6.108 | 6.118 | 3,440,309 | +0.06(+1.00%) |
May 18, 2004 | 5.903 | 6.064 | 5.903 | 6.057 | 2,133,978 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,585,865 | -0.13(-2.12%) |
May 14, 2004 | 6.046 | 6.046 | 5.911 | 5.956 | 1,925,696 | -0.06(-0.96%) |
May 13, 2004 | 5.967 | 6.075 | 5.862 | 6.013 | 3,604,742 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.972 | 3,541,405 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.928 | 2,877,582 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.872 | 5.775 | 5.819 | 3,308,458 | -0.01(-0.17%) |
May 07, 2004 | 6.015 | 6.095 | 5.818 | 5.829 | 5,137,625 | -0.19(-3.11%) |
May 06, 2004 | 6.143 | 6.182 | 5.928 | 6.016 | 5,147,065 | -0.13(-2.06%) |
May 05, 2004 | 5.990 | 6.164 | 5.962 | 6.143 | 4,035,313 | +0.13(+2.24%) |
May 04, 2004 | 5.944 | 6.028 | 5.900 | 6.008 | 3,146,460 | +0.09(+1.55%) |
May 03, 2004 | 5.864 | 6.015 | 5.796 | 5.916 | 3,614,791 | +0.07(+1.12%) |
Apr 30, 2004 | 5.944 | 5.964 | 5.770 | 5.850 | 5,518,562 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.872 | 5.936 | 4,306,628 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,573 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.358 | 2,506,998 | +0.11(+1.76%) |
Apr 26, 2004 | 6.302 | 6.328 | 6.240 | 6.248 | 1,729,898 | -0.04(-0.60%) |
Apr 23, 2004 | 6.251 | 6.289 | 6.192 | 6.286 | 1,764,612 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.151 | 6.292 | 1,549,935 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.100 | 6.205 | 1,605,051 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.307 | 6.130 | 6.130 | 1,857,486 | -0.06(-1.03%) |
Apr 19, 2004 | 6.158 | 6.203 | 6.072 | 6.194 | 2,548,106 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.281 | 6.120 | 6.148 | 3,880,929 | -0.04(-0.69%) |
Apr 15, 2004 | 6.138 | 6.213 | 6.103 | 6.190 | 2,706,145 | +0.08(+1.34%) |
Apr 14, 2004 | 6.230 | 6.231 | 6.085 | 6.108 | 4,361,744 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.230 | 4,635,495 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.394 | 6.450 | 3,081,296 | +0.01(+0.10%) |
Apr 08, 2004 | 6.642 | 6.657 | 6.415 | 6.443 | 4,011,866 | -0.12(-1.88%) |
Apr 07, 2004 | 6.568 | 6.573 | 6.474 | 6.566 | 1,432,396 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.596 | 6.540 | 6.580 | 2,316,986 | -0.02(-0.25%) |
Apr 05, 2004 | 6.563 | 6.599 | 6.548 | 6.596 | 4,263,389 | +0.05(+0.80%) |
Apr 02, 2004 | 6.557 | 6.593 | 6.520 | 6.543 | 2,538,971 | +0.01(+0.18%) |