Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.032 | 6.036 | 6.032 | 6.036 | 5,864 | +0.03(+0.43%) |
Jun 29, 2004 | 5.990 | 6.036 | 5.964 | 6.011 | 34,951 | +0.02(+0.36%) |
Jun 28, 2004 | 6.045 | 6.045 | 5.926 | 5.990 | 24,161 | -0.06(-0.92%) |
Jun 25, 2004 | 5.964 | 6.045 | 5.964 | 6.045 | 36,124 | +0.04(+0.64%) |
Jun 24, 2004 | 6.054 | 6.054 | 5.968 | 6.007 | 21,580 | -0.03(-0.42%) |
Jun 23, 2004 | 6.011 | 6.032 | 5.968 | 6.032 | 23,692 | +0.04(+0.71%) |
Jun 22, 2004 | 6.032 | 6.032 | 5.990 | 5.990 | 17,593 | -0.04(-0.71%) |
Jun 21, 2004 | 6.028 | 6.032 | 6.007 | 6.032 | 41,754 | -0.00(-0.07%) |
Jun 18, 2004 | 5.990 | 6.036 | 5.990 | 6.036 | 16,420 | +0.06(+0.93%) |
Jun 17, 2004 | 6.036 | 6.036 | 5.943 | 5.981 | 27,679 | -0.06(-0.92%) |
Jun 16, 2004 | 5.909 | 6.036 | 5.909 | 6.036 | 99,224 | +0.09(+1.51%) |
Jun 15, 2004 | 5.926 | 5.964 | 5.909 | 5.947 | 16,185 | +0.04(+0.72%) |
Jun 14, 2004 | 5.926 | 5.926 | 5.904 | 5.904 | 46,445 | -0.04(-0.72%) |
Jun 10, 2004 | 5.934 | 5.947 | 5.909 | 5.947 | 12,667 | +0.02(+0.36%) |
Jun 09, 2004 | 5.947 | 5.947 | 5.926 | 5.926 | 24,864 | +0.00(+0.00%) |
Jun 08, 2004 | 5.926 | 5.968 | 5.926 | 5.926 | 41,050 | +0.00(+0.00%) |
Jun 07, 2004 | 6.011 | 6.011 | 5.904 | 5.926 | 46,914 | -0.09(-1.42%) |
Jun 04, 2004 | 5.985 | 6.054 | 5.985 | 6.011 | 18,062 | -0.06(-0.91%) |
Jun 03, 2004 | 6.011 | 6.071 | 6.011 | 6.066 | 3,284 | +0.06(+0.92%) |
Jun 02, 2004 | 6.011 | 6.054 | 5.998 | 6.011 | 6,568 | -0.04(-0.70%) |
Jun 01, 2004 | 6.071 | 6.071 | 6.054 | 6.054 | 3,284 | +0.04(+0.64%) |
May 28, 2004 | 5.990 | 6.054 | 5.990 | 6.015 | 13,370 | -0.01(-0.21%) |
May 27, 2004 | 6.011 | 6.032 | 5.990 | 6.028 | 16,185 | +0.06(+1.00%) |
May 26, 2004 | 5.921 | 6.019 | 5.921 | 5.968 | 23,926 | +0.04(+0.72%) |
May 25, 2004 | 5.964 | 5.964 | 5.913 | 5.926 | 13,370 | -0.02(-0.36%) |
May 24, 2004 | 5.862 | 5.947 | 5.862 | 5.947 | 36,359 | +0.03(+0.50%) |
May 21, 2004 | 5.900 | 5.921 | 5.862 | 5.917 | 9,382 | -0.00(-0.07%) |
May 20, 2004 | 5.904 | 5.921 | 5.862 | 5.921 | 13,605 | +0.03(+0.51%) |
May 19, 2004 | 5.883 | 5.921 | 5.840 | 5.892 | 19,938 | +0.04(+0.73%) |
May 18, 2004 | 5.776 | 5.879 | 5.734 | 5.849 | 44,803 | +0.09(+1.48%) |
May 17, 2004 | 5.738 | 5.768 | 5.734 | 5.764 | 29,790 | +0.03(+0.45%) |
May 14, 2004 | 5.776 | 5.776 | 5.712 | 5.738 | 11,963 | -0.02(-0.37%) |
May 13, 2004 | 5.776 | 5.806 | 5.759 | 5.759 | 15,247 | -0.03(-0.59%) |
May 12, 2004 | 5.802 | 5.819 | 5.781 | 5.793 | 16,654 | -0.05(-0.88%) |
May 11, 2004 | 5.990 | 5.990 | 5.819 | 5.845 | 70,137 | -0.10(-1.72%) |
May 10, 2004 | 5.990 | 6.032 | 5.947 | 5.947 | 21,111 | +0.00(+0.00%) |
May 07, 2004 | 6.032 | 6.032 | 5.947 | 5.947 | 25,803 | -0.12(-1.90%) |
May 06, 2004 | 6.045 | 6.139 | 6.045 | 6.062 | 24,630 | +0.02(+0.28%) |
May 05, 2004 | 6.028 | 6.071 | 6.028 | 6.045 | 12,667 | -0.03(-0.42%) |
May 04, 2004 | 5.990 | 6.088 | 5.968 | 6.071 | 60,520 | +0.05(+0.78%) |
May 03, 2004 | 5.947 | 6.024 | 5.947 | 6.024 | 26,506 | -0.01(-0.14%) |
Apr 30, 2004 | 6.011 | 6.045 | 5.985 | 6.032 | 29,790 | +0.02(+0.35%) |
Apr 29, 2004 | 5.990 | 6.011 | 5.981 | 6.011 | 32,136 | +0.02(+0.28%) |
Apr 28, 2004 | 6.011 | 6.045 | 5.990 | 5.994 | 27,210 | +0.00(+0.07%) |
Apr 27, 2004 | 6.139 | 6.139 | 5.990 | 5.990 | 42,927 | -0.16(-2.57%) |
Apr 26, 2004 | 6.096 | 6.147 | 6.079 | 6.147 | 42,692 | +0.05(+0.84%) |
Apr 23, 2004 | 6.160 | 6.160 | 6.088 | 6.096 | 41,285 | -0.06(-1.04%) |
Apr 22, 2004 | 6.015 | 6.194 | 6.011 | 6.160 | 110,953 | +0.14(+2.26%) |
Apr 21, 2004 | 6.011 | 6.032 | 5.990 | 6.024 | 45,507 | -0.05(-0.77%) |
Apr 20, 2004 | 6.062 | 6.224 | 6.062 | 6.071 | 53,013 | -0.03(-0.42%) |
Apr 19, 2004 | 6.109 | 6.173 | 6.058 | 6.096 | 51,606 | +0.00(+0.00%) |
Apr 16, 2004 | 6.096 | 6.117 | 6.054 | 6.096 | 33,544 | +0.03(+0.56%) |
Apr 15, 2004 | 6.058 | 6.113 | 6.058 | 6.062 | 25,568 | -0.04(-0.70%) |
Apr 14, 2004 | 6.032 | 6.105 | 6.032 | 6.105 | 42,223 | +0.04(+0.63%) |
Apr 13, 2004 | 6.117 | 6.117 | 6.054 | 6.066 | 51,137 | -0.06(-1.04%) |
Apr 12, 2004 | 6.117 | 6.152 | 6.117 | 6.130 | 20,407 | -0.01(-0.14%) |
Apr 08, 2004 | 6.096 | 6.160 | 6.096 | 6.139 | 15,012 | +0.01(+0.21%) |
Apr 07, 2004 | 6.054 | 6.126 | 6.054 | 6.126 | 72,718 | +0.03(+0.56%) |
Apr 06, 2004 | 6.228 | 6.228 | 6.032 | 6.092 | 160,448 | -0.20(-3.18%) |
Apr 05, 2004 | 6.629 | 6.629 | 6.292 | 6.292 | 66,853 | -0.34(-5.08%) |
Apr 02, 2004 | 6.638 | 6.650 | 6.629 | 6.629 | 10,555 | -0.03(-0.45%) |