Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.454 | 6.454 | 6.454 | 6.454 | 307 | +0.01(+0.20%) |
Jun 29, 2004 | 6.467 | 6.506 | 6.441 | 6.441 | 11,693 | -0.03(-0.40%) |
Jun 28, 2004 | 6.467 | 6.467 | 6.467 | 6.467 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 6.408 | 6.467 | 6.408 | 6.467 | 2,461 | +0.06(+1.02%) |
Jun 24, 2004 | 6.402 | 6.402 | 6.402 | 6.402 | 153 | +0.16(+2.60%) |
Jun 23, 2004 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 6.278 | 6.298 | 6.239 | 6.239 | 3,077 | -0.10(-1.54%) |
Jun 21, 2004 | 6.337 | 6.337 | 6.337 | 6.337 | 1,230 | -0.19(-2.89%) |
Jun 18, 2004 | 6.278 | 6.525 | 6.278 | 6.525 | 1,692 | +0.31(+5.02%) |
Jun 17, 2004 | 6.226 | 6.337 | 6.213 | 6.213 | 7,077 | -0.03(-0.42%) |
Jun 16, 2004 | 6.239 | 6.239 | 6.239 | 6.239 | 2,055 | +0.00(+0.00%) |
Jun 15, 2004 | 6.441 | 6.441 | 6.239 | 6.239 | 2,000 | +0.00(+0.00%) |
Jun 14, 2004 | 6.181 | 6.259 | 6.181 | 6.239 | 923 | -0.10(-1.64%) |
Jun 10, 2004 | 6.629 | 6.629 | 6.343 | 6.343 | 7,539 | -0.23(-3.46%) |
Jun 09, 2004 | 6.025 | 6.629 | 6.025 | 6.571 | 14,617 | +0.27(+4.23%) |
Jun 08, 2004 | 6.032 | 6.311 | 6.032 | 6.304 | 12,309 | +0.23(+3.74%) |
Jun 07, 2004 | 6.012 | 6.077 | 6.012 | 6.077 | 6,924 | +0.06(+1.08%) |
Jun 04, 2004 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 5.947 | 6.012 | 5.947 | 6.012 | 1,846 | +0.00(+0.00%) |
Jun 02, 2004 | 5.888 | 6.012 | 5.888 | 6.012 | 7,231 | +0.00(+0.00%) |
Jun 01, 2004 | 6.070 | 6.070 | 6.012 | 6.012 | 2,000 | +0.03(+0.43%) |
May 28, 2004 | 5.948 | 6.077 | 5.948 | 5.986 | 15,078 | +0.03(+0.55%) |
May 27, 2004 | 5.875 | 5.953 | 5.875 | 5.953 | 11,078 | +0.23(+4.09%) |
May 26, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 24, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 21, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
May 19, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 307 | -0.13(-2.22%) |
May 18, 2004 | 5.849 | 5.849 | 5.849 | 5.849 | 1,077 | -0.01(-0.22%) |
May 17, 2004 | 5.882 | 5.882 | 5.862 | 5.862 | 5,231 | +0.11(+1.92%) |
May 14, 2004 | 5.753 | 5.753 | 5.752 | 5.752 | 307 | -0.06(-1.12%) |
May 13, 2004 | 5.817 | 5.817 | 5.817 | 5.817 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.778 | 5.817 | 5.752 | 5.817 | 2,154 | -0.12(-2.08%) |
May 11, 2004 | 5.771 | 5.940 | 5.771 | 5.940 | 5,693 | +0.16(+2.81%) |
May 10, 2004 | 5.779 | 5.779 | 5.778 | 5.778 | 461 | +0.01(+0.11%) |
May 07, 2004 | 5.843 | 5.914 | 5.771 | 5.771 | 9,693 | -0.01(-0.22%) |
May 06, 2004 | 5.784 | 5.784 | 5.784 | 5.784 | 0 | +0.00(+0.00%) |
May 05, 2004 | 5.784 | 5.784 | 5.784 | 5.784 | 769 | +0.19(+3.49%) |
May 04, 2004 | 5.791 | 5.791 | 5.589 | 5.589 | 4,308 | -0.20(-3.48%) |
May 03, 2004 | 5.791 | 5.791 | 5.791 | 5.791 | 3,846 | -0.14(-2.36%) |
Apr 30, 2004 | 5.843 | 5.947 | 5.843 | 5.930 | 15,232 | +0.15(+2.53%) |
Apr 29, 2004 | 5.875 | 5.875 | 5.784 | 5.784 | 9,078 | -0.12(-2.09%) |
Apr 28, 2004 | 5.851 | 5.908 | 5.851 | 5.908 | 1,230 | +0.06(+1.00%) |
Apr 27, 2004 | 5.687 | 5.849 | 5.687 | 5.849 | 8,308 | +0.16(+2.86%) |
Apr 26, 2004 | 5.687 | 5.687 | 5.687 | 5.687 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 5.719 | 5.719 | 5.466 | 5.687 | 1,384 | -0.10(-1.69%) |
Apr 22, 2004 | 5.693 | 5.817 | 5.693 | 5.784 | 12,155 | +0.01(+0.23%) |
Apr 21, 2004 | 5.687 | 5.771 | 5.687 | 5.771 | 14,925 | +0.05(+0.91%) |
Apr 20, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 5.687 | 5.726 | 5.687 | 5.719 | 8,462 | +0.00(+0.00%) |
Apr 16, 2004 | 5.752 | 5.804 | 5.719 | 5.719 | 7,385 | +0.10(+1.73%) |
Apr 15, 2004 | 5.745 | 5.817 | 5.589 | 5.622 | 36,620 | -0.03(-0.57%) |
Apr 14, 2004 | 5.661 | 5.661 | 5.654 | 5.654 | 2,308 | -0.08(-1.47%) |
Apr 13, 2004 | 5.739 | 5.739 | 5.739 | 5.739 | 1,692 | +0.21(+3.88%) |
Apr 12, 2004 | 5.667 | 5.843 | 5.524 | 5.524 | 8,924 | -0.18(-3.19%) |
Apr 08, 2004 | 5.706 | 5.706 | 5.706 | 5.706 | 769 | -0.14(-2.44%) |
Apr 07, 2004 | 5.888 | 5.888 | 5.752 | 5.849 | 1,538 | +0.00(+0.00%) |
Apr 06, 2004 | 5.849 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 5.635 | 5.849 | 5.609 | 5.849 | 923 | +0.20(+3.57%) |
Apr 02, 2004 | 5.609 | 6.012 | 5.609 | 5.648 | 1,077 | -0.17(-2.90%) |