Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.156 | 6.225 | 6.037 | 6.208 | 47,911 | +0.12(+1.99%) |
Jun 29, 2004 | 6.079 | 6.190 | 6.037 | 6.087 | 76,182 | +0.21(+3.60%) |
Jun 28, 2004 | 6.002 | 6.114 | 5.876 | 5.876 | 77,074 | +0.03(+0.58%) |
Jun 25, 2004 | 5.958 | 6.069 | 5.810 | 5.842 | 374,661 | -0.11(-1.86%) |
Jun 24, 2004 | 6.198 | 6.198 | 5.842 | 5.953 | 39,876 | -0.13(-2.07%) |
Jun 23, 2004 | 6.064 | 6.198 | 6.040 | 6.079 | 50,292 | +0.01(+0.11%) |
Jun 22, 2004 | 5.792 | 6.113 | 5.657 | 6.072 | 75,586 | +0.27(+4.72%) |
Jun 21, 2004 | 5.657 | 5.866 | 5.652 | 5.798 | 49,994 | +0.09(+1.59%) |
Jun 18, 2004 | 5.630 | 5.745 | 5.627 | 5.708 | 61,005 | -0.00(-0.06%) |
Jun 17, 2004 | 5.923 | 5.923 | 5.674 | 5.711 | 39,876 | -0.16(-2.75%) |
Jun 16, 2004 | 5.805 | 5.951 | 5.775 | 5.872 | 35,115 | +0.08(+1.39%) |
Jun 15, 2004 | 5.493 | 5.792 | 5.469 | 5.792 | 72,908 | +0.23(+4.08%) |
Jun 14, 2004 | 5.489 | 5.612 | 5.489 | 5.565 | 49,696 | -0.02(-0.39%) |
Jun 10, 2004 | 5.598 | 5.632 | 5.545 | 5.587 | 72,015 | +0.03(+0.57%) |
Jun 09, 2004 | 5.482 | 5.582 | 5.482 | 5.555 | 34,817 | -0.02(-0.36%) |
Jun 08, 2004 | 5.524 | 5.588 | 5.464 | 5.575 | 32,139 | -0.01(-0.15%) |
Jun 07, 2004 | 5.703 | 5.763 | 5.445 | 5.583 | 74,991 | -0.13(-2.21%) |
Jun 04, 2004 | 5.575 | 5.729 | 5.543 | 5.709 | 28,270 | +0.16(+2.81%) |
Jun 03, 2004 | 5.444 | 5.558 | 5.435 | 5.553 | 47,613 | +0.01(+0.21%) |
Jun 02, 2004 | 5.417 | 5.595 | 5.417 | 5.541 | 38,686 | +0.07(+1.20%) |
Jun 01, 2004 | 5.370 | 5.538 | 5.298 | 5.476 | 57,731 | +0.24(+4.62%) |
May 28, 2004 | 5.259 | 5.420 | 5.167 | 5.234 | 48,804 | -0.22(-4.09%) |
May 27, 2004 | 5.383 | 5.545 | 5.382 | 5.457 | 24,104 | +0.08(+1.44%) |
May 26, 2004 | 5.425 | 5.477 | 5.335 | 5.380 | 15,474 | +0.00(+0.06%) |
May 25, 2004 | 5.141 | 5.385 | 5.141 | 5.377 | 48,208 | +0.12(+2.27%) |
May 24, 2004 | 5.133 | 5.261 | 5.133 | 5.257 | 13,093 | +0.15(+2.93%) |
May 21, 2004 | 5.054 | 5.175 | 5.020 | 5.108 | 47,613 | +0.06(+1.27%) |
May 20, 2004 | 4.958 | 5.162 | 4.958 | 5.044 | 55,053 | +0.09(+1.73%) |
May 19, 2004 | 5.163 | 5.298 | 4.957 | 4.958 | 21,128 | -0.28(-5.42%) |
May 18, 2004 | 5.225 | 5.242 | 5.079 | 5.242 | 46,125 | +0.03(+0.65%) |
May 17, 2004 | 5.089 | 5.209 | 5.017 | 5.209 | 24,402 | +0.10(+1.91%) |
May 14, 2004 | 5.142 | 5.182 | 5.074 | 5.111 | 36,007 | +0.01(+0.10%) |
May 13, 2004 | 5.209 | 5.281 | 5.079 | 5.106 | 75,586 | -0.10(-1.97%) |
May 12, 2004 | 5.232 | 5.251 | 5.116 | 5.209 | 41,066 | -0.02(-0.32%) |
May 11, 2004 | 5.088 | 5.256 | 5.074 | 5.225 | 78,860 | +0.02(+0.32%) |
May 10, 2004 | 5.335 | 5.417 | 5.088 | 5.209 | 63,088 | -0.13(-2.36%) |
May 07, 2004 | 5.293 | 5.363 | 5.219 | 5.335 | 46,423 | +0.02(+0.41%) |
May 06, 2004 | 5.318 | 5.351 | 5.277 | 5.313 | 26,187 | -0.04(-0.72%) |
May 05, 2004 | 5.430 | 5.430 | 5.293 | 5.351 | 14,581 | +0.03(+0.60%) |
May 04, 2004 | 5.326 | 5.442 | 5.257 | 5.319 | 28,568 | -0.00(-0.06%) |
May 03, 2004 | 5.210 | 5.392 | 5.210 | 5.323 | 189,562 | +0.09(+1.66%) |
Apr 30, 2004 | 5.541 | 5.541 | 5.236 | 5.236 | 24,402 | -0.23(-4.20%) |
Apr 29, 2004 | 5.459 | 5.541 | 5.430 | 5.466 | 23,211 | -0.04(-0.64%) |
Apr 28, 2004 | 5.539 | 5.592 | 5.456 | 5.501 | 32,139 | -0.07(-1.33%) |
Apr 27, 2004 | 5.593 | 5.600 | 5.509 | 5.575 | 44,340 | +0.03(+0.55%) |
Apr 26, 2004 | 5.508 | 5.553 | 5.508 | 5.545 | 18,450 | +0.08(+1.54%) |
Apr 23, 2004 | 5.466 | 5.469 | 5.419 | 5.461 | 37,495 | +0.00(+0.03%) |
Apr 22, 2004 | 5.459 | 5.498 | 5.393 | 5.459 | 33,032 | +0.04(+0.74%) |
Apr 21, 2004 | 5.393 | 5.442 | 5.393 | 5.419 | 21,128 | -0.04(-0.77%) |
Apr 20, 2004 | 5.346 | 5.477 | 5.346 | 5.461 | 31,246 | +0.04(+0.74%) |
Apr 19, 2004 | 5.422 | 5.422 | 5.358 | 5.420 | 17,855 | +0.00(+0.00%) |
Apr 16, 2004 | 5.259 | 5.471 | 5.257 | 5.420 | 51,482 | +0.16(+3.03%) |
Apr 15, 2004 | 5.286 | 5.365 | 5.261 | 5.261 | 31,841 | -0.12(-2.28%) |
Apr 14, 2004 | 5.292 | 5.402 | 5.225 | 5.383 | 77,074 | +0.07(+1.39%) |
Apr 13, 2004 | 5.311 | 5.412 | 5.235 | 5.309 | 41,959 | -0.04(-0.69%) |
Apr 12, 2004 | 5.356 | 5.388 | 5.296 | 5.346 | 53,565 | +0.01(+0.16%) |
Apr 08, 2004 | 5.352 | 5.377 | 5.336 | 5.338 | 91,061 | +0.01(+0.09%) |
Apr 07, 2004 | 5.311 | 5.367 | 5.303 | 5.333 | 49,696 | +0.02(+0.44%) |
Apr 06, 2004 | 5.276 | 5.353 | 5.256 | 5.309 | 20,235 | +0.03(+0.51%) |
Apr 05, 2004 | 5.260 | 5.326 | 5.260 | 5.282 | 46,125 | -0.01(-0.22%) |
Apr 02, 2004 | 5.131 | 5.298 | 5.113 | 5.294 | 20,235 | +0.16(+3.18%) |