Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.067 | 6.091 | 6.022 | 6.063 | 1,292,812 | +0.02(+0.25%) |
Jun 29, 2004 | 6.096 | 6.127 | 6.048 | 6.048 | 1,084,486 | -0.03(-0.53%) |
Jun 28, 2004 | 6.113 | 6.182 | 6.069 | 6.081 | 2,654,518 | +0.01(+0.13%) |
Jun 25, 2004 | 6.047 | 6.072 | 6.007 | 6.072 | 4,163,569 | +0.04(+0.70%) |
Jun 24, 2004 | 5.991 | 6.062 | 5.970 | 6.030 | 1,556,188 | +0.06(+1.03%) |
Jun 23, 2004 | 5.977 | 6.000 | 5.931 | 5.968 | 1,005,374 | +0.09(+1.53%) |
Jun 18, 2004 | 5.835 | 5.931 | 5.835 | 5.878 | 1,489,932 | +0.01(+0.12%) |
Jun 17, 2004 | 5.865 | 5.884 | 5.834 | 5.871 | 1,372,253 | -0.00(-0.07%) |
Jun 16, 2004 | 5.916 | 5.921 | 5.871 | 5.875 | 776,610 | -0.04(-0.60%) |
Jun 15, 2004 | 5.895 | 5.956 | 5.885 | 5.911 | 1,792,533 | +0.05(+0.86%) |
Jun 14, 2004 | 5.880 | 5.908 | 5.841 | 5.860 | 1,242,049 | -0.02(-0.34%) |
Jun 10, 2004 | 5.900 | 5.916 | 5.850 | 5.880 | 2,215,120 | -0.02(-0.34%) |
Jun 09, 2004 | 5.997 | 6.005 | 5.892 | 5.901 | 1,497,843 | -0.11(-1.80%) |
Jun 08, 2004 | 6.016 | 6.030 | 5.965 | 6.009 | 1,778,029 | -0.03(-0.44%) |
Jun 07, 2004 | 5.992 | 6.039 | 5.973 | 6.035 | 1,698,258 | +0.07(+1.12%) |
Jun 04, 2004 | 5.997 | 6.022 | 5.950 | 5.968 | 902,200 | -0.02(-0.27%) |
Jun 03, 2004 | 5.989 | 6.006 | 5.946 | 5.984 | 847,481 | -0.02(-0.30%) |
Jun 02, 2004 | 5.948 | 6.029 | 5.942 | 6.003 | 1,512,676 | +0.08(+1.31%) |
Jun 01, 2004 | 5.820 | 5.931 | 5.820 | 5.925 | 1,998,223 | +0.10(+1.67%) |
May 28, 2004 | 5.801 | 5.828 | 5.769 | 5.828 | 1,193,264 | +0.04(+0.61%) |
May 27, 2004 | 5.775 | 5.829 | 5.774 | 5.792 | 1,654,747 | +0.00(+0.07%) |
May 26, 2004 | 5.742 | 5.821 | 5.730 | 5.788 | 1,644,529 | +0.05(+0.90%) |
May 25, 2004 | 5.712 | 5.763 | 5.693 | 5.737 | 3,527,381 | +0.03(+0.59%) |
May 24, 2004 | 5.899 | 5.917 | 5.702 | 5.703 | 3,652,311 | -0.19(-3.28%) |
May 21, 2004 | 5.924 | 5.960 | 5.881 | 5.896 | 1,037,019 | -0.00(-0.07%) |
May 20, 2004 | 5.894 | 5.926 | 5.868 | 5.901 | 1,262,157 | +0.01(+0.10%) |
May 19, 2004 | 5.917 | 5.996 | 5.873 | 5.894 | 1,197,879 | +0.00(+0.03%) |
May 18, 2004 | 5.938 | 5.986 | 5.875 | 5.892 | 1,753,637 | -0.03(-0.48%) |
May 17, 2004 | 5.961 | 5.967 | 5.890 | 5.921 | 1,713,751 | -0.07(-1.25%) |
May 14, 2004 | 5.896 | 6.027 | 5.896 | 5.996 | 2,356,532 | +0.11(+1.80%) |
May 13, 2004 | 5.755 | 5.917 | 5.747 | 5.889 | 2,594,855 | +0.14(+2.35%) |
May 12, 2004 | 5.764 | 5.769 | 5.607 | 5.754 | 3,520,459 | -0.01(-0.11%) |
May 11, 2004 | 5.754 | 5.794 | 5.740 | 5.760 | 1,331,709 | +0.01(+0.11%) |
May 10, 2004 | 5.722 | 5.793 | 5.667 | 5.754 | 1,878,896 | +0.03(+0.57%) |
May 07, 2004 | 5.789 | 5.839 | 5.722 | 5.722 | 1,557,506 | -0.08(-1.36%) |
May 06, 2004 | 5.825 | 5.830 | 5.774 | 5.800 | 1,368,957 | -0.03(-0.57%) |
May 05, 2004 | 5.827 | 5.864 | 5.822 | 5.834 | 1,576,954 | -0.00(-0.05%) |
May 04, 2004 | 5.865 | 5.895 | 5.804 | 5.837 | 1,612,554 | -0.04(-0.65%) |
May 03, 2004 | 5.866 | 5.885 | 5.825 | 5.875 | 1,843,955 | +0.01(+0.16%) |
Apr 30, 2004 | 5.912 | 5.920 | 5.847 | 5.866 | 1,944,163 | -0.04(-0.67%) |
Apr 29, 2004 | 5.914 | 6.022 | 5.887 | 5.906 | 2,262,916 | +0.02(+0.41%) |
Apr 28, 2004 | 5.926 | 5.942 | 5.846 | 5.881 | 1,841,978 | -0.09(-1.57%) |
Apr 27, 2004 | 5.974 | 6.015 | 5.941 | 5.975 | 1,875,270 | -0.00(-0.02%) |
Apr 26, 2004 | 6.064 | 6.080 | 5.946 | 5.976 | 1,543,002 | -0.10(-1.58%) |
Apr 23, 2004 | 6.146 | 6.146 | 6.065 | 6.072 | 1,232,820 | -0.10(-1.59%) |
Apr 22, 2004 | 6.042 | 6.204 | 6.012 | 6.171 | 1,613,543 | +0.12(+1.92%) |
Apr 21, 2004 | 6.077 | 6.087 | 5.978 | 6.054 | 1,319,183 | -0.01(-0.10%) |
Apr 20, 2004 | 6.108 | 6.128 | 6.052 | 6.060 | 1,388,735 | -0.06(-0.91%) |
Apr 19, 2004 | 6.098 | 6.123 | 6.050 | 6.116 | 822,759 | -0.00(-0.02%) |
Apr 16, 2004 | 6.118 | 6.123 | 6.058 | 6.117 | 1,698,918 | +0.04(+0.63%) |
Apr 15, 2004 | 6.086 | 6.124 | 6.043 | 6.079 | 1,680,458 | -0.01(-0.12%) |
Apr 14, 2004 | 6.057 | 6.103 | 6.040 | 6.086 | 1,453,672 | +0.02(+0.30%) |
Apr 13, 2004 | 6.153 | 6.167 | 6.041 | 6.067 | 1,204,801 | -0.07(-1.07%) |
Apr 12, 2004 | 6.067 | 6.163 | 6.067 | 6.133 | 1,045,259 | +0.06(+0.92%) |
Apr 08, 2004 | 6.098 | 6.142 | 6.061 | 6.077 | 1,166,234 | -0.01(-0.22%) |
Apr 07, 2004 | 6.091 | 6.123 | 6.051 | 6.091 | 1,293,142 | +0.00(+0.02%) |
Apr 06, 2004 | 6.165 | 6.165 | 6.082 | 6.090 | 1,355,113 | -0.08(-1.23%) |
Apr 05, 2004 | 6.100 | 6.173 | 6.090 | 6.165 | 1,220,953 | +0.07(+1.08%) |
Apr 02, 2004 | 6.066 | 6.108 | 6.031 | 6.100 | 1,240,731 | +0.08(+1.41%) |