Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.180 | 6.266 | 6.098 | 6.136 | 23,200 | -0.04(-0.63%) |
Jun 29, 2004 | 6.000 | 6.188 | 5.964 | 6.175 | 35,500 | +0.22(+3.76%) |
Jun 28, 2004 | 6.045 | 6.186 | 5.878 | 5.951 | 36,900 | -0.12(-2.00%) |
Jun 25, 2004 | 5.956 | 6.074 | 5.812 | 6.072 | 40,400 | +0.18(+3.14%) |
Jun 24, 2004 | 5.999 | 5.999 | 5.888 | 5.888 | 27,900 | -0.05(-0.88%) |
Jun 23, 2004 | 5.814 | 5.965 | 5.814 | 5.940 | 19,000 | +0.08(+1.43%) |
Jun 22, 2004 | 5.875 | 5.934 | 5.799 | 5.856 | 21,700 | +0.07(+1.12%) |
Jun 21, 2004 | 6.051 | 6.051 | 5.776 | 5.791 | 26,100 | -0.12(-1.95%) |
Jun 18, 2004 | 5.832 | 6.081 | 5.811 | 5.906 | 42,900 | -0.04(-0.63%) |
Jun 17, 2004 | 5.906 | 5.944 | 5.874 | 5.944 | 14,400 | +0.08(+1.45%) |
Jun 16, 2004 | 5.944 | 5.981 | 5.771 | 5.859 | 29,200 | -0.05(-0.87%) |
Jun 15, 2004 | 5.831 | 5.951 | 5.759 | 5.910 | 34,400 | +0.16(+2.78%) |
Jun 14, 2004 | 5.960 | 5.965 | 5.750 | 5.750 | 25,700 | -0.08(-1.44%) |
Jun 10, 2004 | 5.869 | 5.900 | 5.756 | 5.834 | 26,400 | +0.08(+1.46%) |
Jun 09, 2004 | 6.030 | 6.030 | 5.750 | 5.750 | 37,200 | -0.22(-3.64%) |
Jun 08, 2004 | 5.919 | 6.030 | 5.888 | 5.968 | 29,600 | +0.03(+0.51%) |
Jun 07, 2004 | 5.787 | 5.957 | 5.787 | 5.938 | 17,500 | +0.08(+1.34%) |
Jun 04, 2004 | 5.872 | 5.899 | 5.775 | 5.859 | 17,600 | +0.03(+0.47%) |
Jun 03, 2004 | 5.949 | 5.975 | 5.829 | 5.831 | 10,900 | -0.07(-1.23%) |
Jun 02, 2004 | 5.968 | 5.982 | 5.899 | 5.904 | 26,400 | -0.03(-0.55%) |
Jun 01, 2004 | 5.760 | 5.956 | 5.760 | 5.936 | 46,900 | +0.10(+1.65%) |
May 28, 2004 | 5.888 | 5.925 | 5.704 | 5.840 | 68,500 | +0.19(+3.36%) |
May 27, 2004 | 5.525 | 6.020 | 5.505 | 5.650 | 152,900 | +0.30(+5.68%) |
May 26, 2004 | 5.371 | 5.389 | 5.207 | 5.346 | 33,200 | +0.01(+0.16%) |
May 25, 2004 | 5.355 | 5.355 | 5.225 | 5.338 | 25,700 | +0.08(+1.59%) |
May 24, 2004 | 5.138 | 5.338 | 5.138 | 5.254 | 24,600 | +0.12(+2.26%) |
May 21, 2004 | 5.146 | 5.192 | 5.088 | 5.138 | 14,200 | +0.10(+2.06%) |
May 20, 2004 | 5.100 | 5.104 | 5.008 | 5.034 | 20,500 | +0.03(+0.50%) |
May 19, 2004 | 5.074 | 5.223 | 5.003 | 5.009 | 49,600 | +0.01(+0.15%) |
May 18, 2004 | 5.064 | 5.185 | 5.001 | 5.001 | 35,600 | -0.01(-0.12%) |
May 17, 2004 | 5.014 | 5.089 | 4.950 | 5.008 | 38,000 | -0.07(-1.38%) |
May 14, 2004 | 5.226 | 5.430 | 5.076 | 5.077 | 27,800 | -0.05(-0.98%) |
May 13, 2004 | 5.094 | 5.457 | 5.094 | 5.128 | 48,600 | -0.01(-0.12%) |
May 12, 2004 | 5.188 | 5.310 | 4.992 | 5.134 | 36,800 | -0.14(-2.75%) |
May 11, 2004 | 5.112 | 5.279 | 5.111 | 5.279 | 18,400 | +0.21(+4.07%) |
May 10, 2004 | 5.291 | 5.304 | 4.938 | 5.072 | 55,400 | -0.16(-3.03%) |
May 07, 2004 | 5.375 | 5.426 | 5.229 | 5.231 | 19,600 | -0.14(-2.63%) |
May 06, 2004 | 5.440 | 5.499 | 5.214 | 5.372 | 41,700 | -0.08(-1.51%) |
May 05, 2004 | 5.384 | 5.509 | 5.341 | 5.455 | 25,500 | -0.02(-0.41%) |
May 04, 2004 | 5.374 | 5.487 | 5.366 | 5.478 | 18,700 | +0.13(+2.50%) |
May 03, 2004 | 5.356 | 5.474 | 5.338 | 5.344 | 69,000 | -0.03(-0.58%) |
Apr 30, 2004 | 5.503 | 5.661 | 5.375 | 5.375 | 58,100 | -0.20(-3.59%) |
Apr 29, 2004 | 5.696 | 5.696 | 5.513 | 5.575 | 45,200 | -0.11(-1.89%) |
Apr 28, 2004 | 5.809 | 5.933 | 5.625 | 5.683 | 44,900 | -0.18(-3.09%) |
Apr 27, 2004 | 6.109 | 6.160 | 5.838 | 5.864 | 36,700 | -0.06(-1.03%) |
Apr 26, 2004 | 5.976 | 5.996 | 5.871 | 5.925 | 13,300 | -0.01(-0.23%) |
Apr 23, 2004 | 5.844 | 5.939 | 5.812 | 5.939 | 20,500 | +0.06(+1.00%) |
Apr 22, 2004 | 5.874 | 5.985 | 5.745 | 5.880 | 31,100 | -0.05(-0.80%) |
Apr 21, 2004 | 5.938 | 5.938 | 5.821 | 5.928 | 19,100 | +0.05(+0.79%) |
Apr 20, 2004 | 5.939 | 6.037 | 5.846 | 5.881 | 29,900 | -0.06(-0.95%) |
Apr 19, 2004 | 5.812 | 5.938 | 5.812 | 5.938 | 18,800 | +0.09(+1.63%) |
Apr 16, 2004 | 5.812 | 5.930 | 5.812 | 5.843 | 9,200 | -0.03(-0.55%) |
Apr 15, 2004 | 5.838 | 5.990 | 5.776 | 5.875 | 15,300 | +0.04(+0.60%) |
Apr 14, 2004 | 6.069 | 6.078 | 5.754 | 5.840 | 52,500 | -0.22(-3.65%) |
Apr 13, 2004 | 6.374 | 6.374 | 6.014 | 6.061 | 20,800 | -0.23(-3.68%) |
Apr 12, 2004 | 6.274 | 6.329 | 6.192 | 6.293 | 19,900 | +0.08(+1.29%) |
Apr 08, 2004 | 6.181 | 6.253 | 6.088 | 6.213 | 80,800 | +0.12(+1.91%) |
Apr 07, 2004 | 5.925 | 6.438 | 5.862 | 6.096 | 111,900 | +0.16(+2.72%) |
Apr 06, 2004 | 5.963 | 6.029 | 5.862 | 5.935 | 22,800 | -0.10(-1.72%) |
Apr 05, 2004 | 5.888 | 6.040 | 5.719 | 6.039 | 33,300 | +0.13(+2.16%) |
Apr 02, 2004 | 5.812 | 5.981 | 5.750 | 5.911 | 40,700 | +0.16(+2.80%) |