Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.718 | 5.768 | 5.656 | 5.706 | 1,448,086 | +0.04(+0.77%) |
Jun 29, 2004 | 5.625 | 5.731 | 5.618 | 5.662 | 940,056 | +0.01(+0.11%) |
Jun 28, 2004 | 5.750 | 5.781 | 5.643 | 5.656 | 928,375 | -0.08(-1.42%) |
Jun 25, 2004 | 5.693 | 5.762 | 5.681 | 5.737 | 1,538,811 | +0.03(+0.55%) |
Jun 24, 2004 | 5.681 | 5.806 | 5.656 | 5.706 | 1,436,565 | +0.01(+0.22%) |
Jun 23, 2004 | 5.581 | 5.700 | 5.543 | 5.693 | 1,889,712 | +0.16(+2.94%) |
Jun 22, 2004 | 5.468 | 5.568 | 5.450 | 5.531 | 976,218 | +0.05(+0.91%) |
Jun 21, 2004 | 5.468 | 5.512 | 5.437 | 5.481 | 941,496 | -0.02(-0.34%) |
Jun 18, 2004 | 5.481 | 5.587 | 5.468 | 5.500 | 1,545,372 | +0.02(+0.34%) |
Jun 17, 2004 | 5.356 | 5.481 | 5.281 | 5.481 | 1,276,876 | +0.14(+2.57%) |
Jun 16, 2004 | 5.250 | 5.356 | 5.237 | 5.343 | 786,927 | +0.04(+0.71%) |
Jun 15, 2004 | 5.268 | 5.362 | 5.256 | 5.306 | 875,892 | +0.09(+1.68%) |
Jun 14, 2004 | 5.300 | 5.312 | 5.218 | 5.218 | 939,576 | -0.14(-2.68%) |
Jun 10, 2004 | 5.206 | 5.362 | 5.206 | 5.362 | 1,337,199 | +0.16(+3.00%) |
Jun 09, 2004 | 5.268 | 5.362 | 5.187 | 5.206 | 591,715 | -0.13(-2.46%) |
Jun 08, 2004 | 5.312 | 5.350 | 5.275 | 5.337 | 523,551 | -0.01(-0.23%) |
Jun 07, 2004 | 5.300 | 5.375 | 5.237 | 5.350 | 839,250 | +0.11(+2.15%) |
Jun 04, 2004 | 5.262 | 5.275 | 5.187 | 5.237 | 1,602,015 | -0.02(-0.36%) |
Jun 03, 2004 | 5.375 | 5.393 | 5.250 | 5.256 | 1,079,904 | -0.16(-3.00%) |
Jun 02, 2004 | 5.381 | 5.456 | 5.375 | 5.418 | 1,776,586 | +0.11(+2.00%) |
Jun 01, 2004 | 5.343 | 5.381 | 5.300 | 5.312 | 1,095,425 | -0.08(-1.39%) |
May 28, 2004 | 5.343 | 5.456 | 5.281 | 5.387 | 983,258 | +0.01(+0.23%) |
May 27, 2004 | 5.250 | 5.381 | 5.218 | 5.375 | 1,644,898 | +0.12(+2.38%) |
May 26, 2004 | 5.193 | 5.287 | 5.150 | 5.250 | 1,371,761 | +0.06(+1.20%) |
May 25, 2004 | 5.025 | 5.187 | 4.968 | 5.187 | 2,243,654 | +0.16(+3.23%) |
May 24, 2004 | 5.012 | 5.031 | 4.968 | 5.025 | 1,234,153 | +0.02(+0.37%) |
May 21, 2004 | 5.025 | 5.043 | 4.975 | 5.006 | 1,039,582 | -0.02(-0.37%) |
May 20, 2004 | 5.000 | 5.025 | 4.975 | 5.025 | 739,244 | +0.03(+0.50%) |
May 19, 2004 | 5.025 | 5.031 | 4.968 | 5.000 | 1,599,295 | -0.02(-0.37%) |
May 18, 2004 | 4.962 | 5.050 | 4.912 | 5.018 | 929,175 | +0.07(+1.52%) |
May 17, 2004 | 4.987 | 4.993 | 4.881 | 4.943 | 1,341,520 | -0.06(-1.25%) |
May 14, 2004 | 4.956 | 5.075 | 4.950 | 5.006 | 1,191,431 | -0.01(-0.25%) |
May 13, 2004 | 5.056 | 5.100 | 5.012 | 5.018 | 830,449 | -0.07(-1.35%) |
May 12, 2004 | 5.062 | 5.087 | 4.956 | 5.087 | 1,238,954 | +0.04(+0.74%) |
May 11, 2004 | 5.031 | 5.068 | 4.937 | 5.050 | 1,269,995 | +0.11(+2.28%) |
May 10, 2004 | 4.975 | 5.118 | 4.925 | 4.937 | 1,894,673 | -0.03(-0.63%) |
May 07, 2004 | 5.287 | 5.343 | 4.968 | 4.968 | 2,022,360 | -0.38(-7.13%) |
May 06, 2004 | 5.337 | 5.418 | 5.256 | 5.350 | 1,769,865 | +0.01(+0.23%) |
May 05, 2004 | 5.293 | 5.425 | 5.281 | 5.337 | 1,172,550 | +0.00(+0.00%) |
May 04, 2004 | 5.381 | 5.493 | 5.262 | 5.337 | 1,119,106 | -0.05(-0.93%) |
May 03, 2004 | 5.256 | 5.418 | 5.250 | 5.387 | 1,932,595 | +0.19(+3.73%) |
Apr 30, 2004 | 5.312 | 5.312 | 5.162 | 5.193 | 1,297,357 | -0.03(-0.60%) |
Apr 29, 2004 | 5.375 | 5.425 | 5.181 | 5.225 | 1,351,600 | -0.15(-2.79%) |
Apr 28, 2004 | 5.375 | 5.500 | 5.375 | 5.375 | 1,433,045 | -0.04(-0.69%) |
Apr 27, 2004 | 5.556 | 5.562 | 5.350 | 5.412 | 1,496,569 | -0.08(-1.48%) |
Apr 26, 2004 | 5.487 | 5.612 | 5.437 | 5.493 | 955,417 | -0.04(-0.68%) |
Apr 23, 2004 | 5.531 | 5.550 | 5.412 | 5.531 | 640,198 | -0.03(-0.56%) |
Apr 22, 2004 | 5.468 | 5.625 | 5.443 | 5.562 | 1,028,061 | +0.09(+1.71%) |
Apr 21, 2004 | 5.362 | 5.468 | 5.262 | 5.468 | 1,130,787 | +0.14(+2.58%) |
Apr 20, 2004 | 5.556 | 5.587 | 5.325 | 5.331 | 977,978 | -0.22(-4.05%) |
Apr 19, 2004 | 5.525 | 5.556 | 5.425 | 5.556 | 651,878 | +0.04(+0.68%) |
Apr 16, 2004 | 5.506 | 5.531 | 5.437 | 5.518 | 688,201 | +0.04(+0.68%) |
Apr 15, 2004 | 5.506 | 5.550 | 5.400 | 5.481 | 1,084,064 | -0.02(-0.34%) |
Apr 14, 2004 | 5.518 | 5.606 | 5.431 | 5.500 | 1,559,293 | -0.08(-1.46%) |
Apr 13, 2004 | 5.712 | 5.718 | 5.512 | 5.581 | 1,529,851 | -0.16(-2.83%) |
Apr 12, 2004 | 5.737 | 5.825 | 5.700 | 5.743 | 931,255 | -0.01(-0.11%) |
Apr 08, 2004 | 5.868 | 5.893 | 5.750 | 5.750 | 715,402 | -0.07(-1.29%) |
Apr 07, 2004 | 5.800 | 5.868 | 5.743 | 5.825 | 1,183,590 | +0.01(+0.11%) |
Apr 06, 2004 | 5.781 | 5.843 | 5.762 | 5.818 | 1,879,312 | +0.02(+0.43%) |
Apr 05, 2004 | 5.681 | 5.843 | 5.650 | 5.793 | 1,048,862 | +0.06(+1.09%) |
Apr 02, 2004 | 5.787 | 5.843 | 5.668 | 5.731 | 1,302,637 | -0.01(-0.11%) |