Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.457 | 6.464 | 6.363 | 6.421 | 852,135 | -0.01(-0.22%) |
Jun 29, 2004 | 6.443 | 6.472 | 6.407 | 6.436 | 556,632 | -0.03(-0.45%) |
Jun 28, 2004 | 6.479 | 6.479 | 6.443 | 6.464 | 732,659 | -0.01(-0.22%) |
Jun 25, 2004 | 6.464 | 6.479 | 6.421 | 6.479 | 789,348 | +0.04(+0.56%) |
Jun 24, 2004 | 6.464 | 6.479 | 6.428 | 6.443 | 412,900 | +0.01(+0.11%) |
Jun 23, 2004 | 6.457 | 6.479 | 6.407 | 6.436 | 641,042 | +0.01(+0.11%) |
Jun 22, 2004 | 6.479 | 6.479 | 6.407 | 6.428 | 493,013 | -0.04(-0.67%) |
Jun 21, 2004 | 6.436 | 6.493 | 6.421 | 6.472 | 443,393 | +0.04(+0.56%) |
Jun 18, 2004 | 6.508 | 6.515 | 6.428 | 6.436 | 852,412 | -0.07(-1.11%) |
Jun 17, 2004 | 6.493 | 6.508 | 6.450 | 6.508 | 1,113,542 | +0.01(+0.11%) |
Jun 16, 2004 | 6.565 | 6.565 | 6.464 | 6.501 | 803,208 | -0.02(-0.33%) |
Jun 15, 2004 | 6.638 | 6.645 | 6.515 | 6.522 | 1,132,253 | +0.03(+0.44%) |
Jun 14, 2004 | 6.674 | 6.674 | 6.400 | 6.493 | 822,335 | -0.18(-2.70%) |
Jun 10, 2004 | 6.753 | 6.760 | 6.638 | 6.674 | 539,307 | -0.04(-0.54%) |
Jun 09, 2004 | 6.760 | 6.767 | 6.681 | 6.710 | 372,012 | +0.00(+0.00%) |
Jun 08, 2004 | 6.840 | 6.840 | 6.710 | 6.710 | 399,455 | -0.13(-1.90%) |
Jun 07, 2004 | 6.782 | 6.840 | 6.688 | 6.840 | 492,320 | +0.13(+1.94%) |
Jun 04, 2004 | 6.746 | 6.782 | 6.681 | 6.710 | 368,270 | +0.03(+0.43%) |
Jun 03, 2004 | 6.847 | 6.847 | 6.638 | 6.681 | 531,268 | -0.10(-1.49%) |
Jun 02, 2004 | 6.602 | 6.811 | 6.602 | 6.782 | 710,621 | +0.15(+2.29%) |
Jun 01, 2004 | 6.551 | 6.638 | 6.529 | 6.630 | 611,103 | +0.09(+1.32%) |
May 28, 2004 | 6.522 | 6.623 | 6.522 | 6.544 | 338,193 | -0.04(-0.55%) |
May 27, 2004 | 6.739 | 6.746 | 6.515 | 6.580 | 357,043 | -0.06(-0.98%) |
May 26, 2004 | 6.436 | 6.666 | 6.428 | 6.645 | 527,803 | +0.10(+1.54%) |
May 25, 2004 | 6.385 | 6.565 | 6.313 | 6.544 | 783,388 | +0.14(+2.25%) |
May 24, 2004 | 6.284 | 6.407 | 6.262 | 6.400 | 576,868 | +0.12(+1.84%) |
May 21, 2004 | 6.356 | 6.356 | 6.241 | 6.284 | 435,631 | -0.07(-1.14%) |
May 20, 2004 | 6.205 | 6.363 | 6.205 | 6.356 | 352,885 | +0.11(+1.73%) |
May 19, 2004 | 6.262 | 6.335 | 6.205 | 6.248 | 549,702 | -0.01(-0.23%) |
May 18, 2004 | 6.133 | 6.262 | 6.111 | 6.262 | 432,305 | +0.18(+2.97%) |
May 17, 2004 | 6.133 | 6.161 | 6.032 | 6.082 | 453,650 | -0.05(-0.82%) |
May 14, 2004 | 6.147 | 6.198 | 6.024 | 6.133 | 1,152,905 | -0.01(-0.23%) |
May 13, 2004 | 6.097 | 6.205 | 6.060 | 6.147 | 749,568 | -0.02(-0.35%) |
May 12, 2004 | 6.234 | 6.234 | 6.003 | 6.169 | 701,334 | -0.03(-0.47%) |
May 11, 2004 | 6.104 | 6.198 | 6.089 | 6.198 | 827,464 | +0.17(+2.75%) |
May 10, 2004 | 6.190 | 6.226 | 5.700 | 6.032 | 1,980,231 | -0.23(-3.69%) |
May 07, 2004 | 6.407 | 6.443 | 6.212 | 6.262 | 1,276,540 | -0.20(-3.12%) |
May 06, 2004 | 6.544 | 6.544 | 6.320 | 6.464 | 802,238 | -0.04(-0.67%) |
May 05, 2004 | 6.501 | 6.558 | 6.450 | 6.508 | 572,987 | +0.01(+0.11%) |
May 04, 2004 | 6.436 | 6.529 | 6.428 | 6.501 | 591,560 | +0.03(+0.45%) |
May 03, 2004 | 6.457 | 6.493 | 6.313 | 6.472 | 678,326 | +0.04(+0.67%) |
Apr 30, 2004 | 6.457 | 6.464 | 6.313 | 6.428 | 1,585,626 | -0.06(-1.00%) |
Apr 29, 2004 | 6.421 | 6.573 | 6.385 | 6.493 | 1,113,958 | +0.01(+0.22%) |
Apr 28, 2004 | 6.529 | 6.544 | 6.385 | 6.479 | 790,041 | -0.01(-0.22%) |
Apr 27, 2004 | 6.565 | 6.602 | 6.493 | 6.493 | 1,274,045 | -0.04(-0.55%) |
Apr 26, 2004 | 6.472 | 6.565 | 6.421 | 6.529 | 569,661 | +0.01(+0.11%) |
Apr 23, 2004 | 6.609 | 6.609 | 6.436 | 6.522 | 526,139 | -0.01(-0.22%) |
Apr 22, 2004 | 6.450 | 6.587 | 6.450 | 6.537 | 529,604 | +0.01(+0.22%) |
Apr 21, 2004 | 6.385 | 6.522 | 6.349 | 6.522 | 595,996 | +0.07(+1.12%) |
Apr 20, 2004 | 6.587 | 6.638 | 6.436 | 6.450 | 785,605 | -0.21(-3.14%) |
Apr 19, 2004 | 6.565 | 6.666 | 6.529 | 6.659 | 1,321,170 | -0.04(-0.65%) |
Apr 16, 2004 | 6.746 | 6.832 | 6.695 | 6.703 | 1,086,791 | -0.06(-0.96%) |
Apr 15, 2004 | 6.638 | 6.847 | 6.638 | 6.767 | 1,105,226 | +0.06(+0.86%) |
Apr 14, 2004 | 6.638 | 6.710 | 6.493 | 6.710 | 1,280,282 | +0.00(+0.00%) |
Apr 13, 2004 | 6.457 | 6.724 | 6.133 | 6.710 | 2,476,710 | +0.06(+0.87%) |
Apr 12, 2004 | 6.854 | 6.876 | 6.493 | 6.652 | 1,581,191 | -0.22(-3.15%) |
Apr 08, 2004 | 7.107 | 7.107 | 6.861 | 6.869 | 758,439 | -0.06(-0.83%) |
Apr 07, 2004 | 6.926 | 6.998 | 6.854 | 6.926 | 858,511 | -0.12(-1.64%) |
Apr 06, 2004 | 6.948 | 7.121 | 6.948 | 7.042 | 1,491,653 | +0.00(+0.00%) |
Apr 05, 2004 | 7.301 | 7.323 | 6.710 | 7.042 | 2,711,227 | -0.21(-2.89%) |
Apr 02, 2004 | 7.518 | 7.561 | 7.251 | 7.251 | 1,550,144 | -0.24(-3.18%) |