Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.772 | 6.846 | 6.772 | 6.846 | 40,836 | +0.12(+1.82%) |
Jun 29, 2004 | 6.746 | 6.746 | 6.709 | 6.723 | 62,956 | -0.05(-0.78%) |
Jun 28, 2004 | 6.833 | 6.833 | 6.753 | 6.776 | 66,359 | -0.03(-0.40%) |
Jun 25, 2004 | 6.841 | 6.841 | 6.755 | 6.803 | 30,627 | +0.04(+0.64%) |
Jun 24, 2004 | 6.815 | 6.816 | 6.760 | 6.760 | 137,824 | +0.04(+0.58%) |
Jun 23, 2004 | 6.696 | 6.729 | 6.678 | 6.721 | 135,271 | +0.05(+0.78%) |
Jun 22, 2004 | 6.670 | 6.670 | 6.642 | 6.669 | 41,687 | -0.03(-0.46%) |
Jun 21, 2004 | 6.629 | 6.703 | 6.629 | 6.700 | 48,493 | +0.04(+0.64%) |
Jun 18, 2004 | 6.640 | 6.662 | 6.640 | 6.658 | 36,582 | +0.06(+0.96%) |
Jun 17, 2004 | 6.665 | 6.668 | 6.585 | 6.594 | 207,586 | -0.03(-0.51%) |
Jun 16, 2004 | 6.665 | 6.665 | 6.600 | 6.628 | 38,284 | +0.00(+0.04%) |
Jun 15, 2004 | 6.565 | 6.626 | 6.512 | 6.626 | 75,718 | +0.11(+1.75%) |
Jun 14, 2004 | 6.488 | 6.528 | 6.478 | 6.512 | 114,002 | -0.22(-3.28%) |
Jun 10, 2004 | 6.695 | 6.763 | 6.695 | 6.733 | 38,284 | +0.03(+0.39%) |
Jun 09, 2004 | 6.829 | 6.829 | 6.707 | 6.707 | 124,211 | -0.13(-1.87%) |
Jun 08, 2004 | 6.815 | 6.876 | 6.780 | 6.835 | 179,511 | +0.05(+0.71%) |
Jun 07, 2004 | 6.759 | 6.796 | 6.759 | 6.787 | 96,136 | +0.17(+2.61%) |
Jun 04, 2004 | 6.576 | 6.622 | 6.562 | 6.614 | 42,538 | +0.12(+1.92%) |
Jun 03, 2004 | 6.582 | 6.582 | 6.489 | 6.489 | 60,404 | -0.09(-1.38%) |
Jun 02, 2004 | 6.634 | 6.638 | 6.566 | 6.580 | 59,553 | -0.04(-0.57%) |
Jun 01, 2004 | 6.571 | 6.618 | 6.524 | 6.618 | 110,599 | -0.02(-0.37%) |
May 28, 2004 | 6.594 | 6.653 | 6.586 | 6.642 | 41,687 | +0.05(+0.78%) |
May 27, 2004 | 6.618 | 6.621 | 6.571 | 6.591 | 77,419 | +0.06(+0.94%) |
May 26, 2004 | 6.524 | 6.551 | 6.488 | 6.529 | 42,538 | +0.10(+1.54%) |
May 25, 2004 | 6.449 | 6.449 | 6.347 | 6.431 | 141,227 | +0.15(+2.41%) |
May 24, 2004 | 6.310 | 6.368 | 6.276 | 6.279 | 51,045 | +0.06(+1.02%) |
May 21, 2004 | 6.194 | 6.258 | 6.194 | 6.216 | 73,165 | +0.00(+0.04%) |
May 20, 2004 | 6.267 | 6.267 | 6.193 | 6.213 | 24,672 | -0.08(-1.29%) |
May 19, 2004 | 6.359 | 6.394 | 6.294 | 6.294 | 322,440 | +0.08(+1.32%) |
May 18, 2004 | 6.113 | 6.212 | 6.098 | 6.212 | 177,810 | +0.18(+3.02%) |
May 17, 2004 | 6.077 | 6.085 | 6.024 | 6.030 | 193,974 | -0.23(-3.70%) |
May 14, 2004 | 6.253 | 6.261 | 6.181 | 6.261 | 77,419 | +0.06(+0.89%) |
May 13, 2004 | 6.089 | 6.210 | 6.089 | 6.206 | 98,688 | +0.00(+0.08%) |
May 12, 2004 | 6.171 | 6.201 | 6.060 | 6.201 | 110,599 | +0.04(+0.63%) |
May 11, 2004 | 6.029 | 6.192 | 6.028 | 6.163 | 250,125 | +0.29(+4.96%) |
May 10, 2004 | 5.995 | 6.016 | 5.825 | 5.871 | 473,876 | -0.31(-5.02%) |
May 07, 2004 | 6.373 | 6.405 | 6.146 | 6.181 | 429,637 | -0.28(-4.38%) |
May 06, 2004 | 6.621 | 6.621 | 6.444 | 6.465 | 62,956 | -0.27(-4.05%) |
May 05, 2004 | 6.864 | 6.881 | 6.737 | 6.737 | 65,509 | +0.04(+0.54%) |
May 04, 2004 | 6.635 | 6.736 | 6.606 | 6.701 | 119,958 | +0.19(+2.98%) |
May 03, 2004 | 6.524 | 6.551 | 6.437 | 6.507 | 452,607 | -0.07(-1.11%) |
Apr 30, 2004 | 6.594 | 6.612 | 6.488 | 6.580 | 702,733 | +0.00(+0.05%) |
Apr 29, 2004 | 6.747 | 6.759 | 6.501 | 6.576 | 679,762 | -0.18(-2.70%) |
Apr 28, 2004 | 7.011 | 7.040 | 6.747 | 6.759 | 737,614 | -0.33(-4.72%) |
Apr 27, 2004 | 7.058 | 7.115 | 7.052 | 7.094 | 128,465 | -0.06(-0.81%) |
Apr 26, 2004 | 7.299 | 7.299 | 7.129 | 7.151 | 439,846 | +0.02(+0.35%) |
Apr 23, 2004 | 7.130 | 7.142 | 6.894 | 7.127 | 150,585 | +0.04(+0.63%) |
Apr 22, 2004 | 7.088 | 7.088 | 6.996 | 7.082 | 188,019 | +0.09(+1.33%) |
Apr 21, 2004 | 7.052 | 7.052 | 6.953 | 6.989 | 347,963 | -0.21(-2.95%) |
Apr 20, 2004 | 7.229 | 7.256 | 7.171 | 7.202 | 198,228 | -0.02(-0.29%) |
Apr 19, 2004 | 7.211 | 7.258 | 7.211 | 7.223 | 45,090 | -0.02(-0.21%) |
Apr 16, 2004 | 7.229 | 7.250 | 7.199 | 7.238 | 171,004 | -0.00(-0.06%) |
Apr 15, 2004 | 7.288 | 7.322 | 7.197 | 7.243 | 134,421 | -0.14(-1.91%) |
Apr 14, 2004 | 7.335 | 7.385 | 7.312 | 7.384 | 173,556 | -0.14(-1.84%) |
Apr 13, 2004 | 7.628 | 7.628 | 7.504 | 7.523 | 245,020 | -0.01(-0.16%) |
Apr 12, 2004 | 7.581 | 7.604 | 7.523 | 7.534 | 323,291 | +0.01(+0.16%) |
Apr 08, 2004 | 7.540 | 7.551 | 7.510 | 7.523 | 85,076 | +0.02(+0.20%) |
Apr 07, 2004 | 7.552 | 7.552 | 7.489 | 7.507 | 135,271 | -0.07(-0.96%) |
Apr 06, 2004 | 7.476 | 7.592 | 7.453 | 7.580 | 109,748 | -0.02(-0.28%) |
Apr 05, 2004 | 7.564 | 7.623 | 7.559 | 7.601 | 222,900 | +0.04(+0.50%) |
Apr 02, 2004 | 7.546 | 7.590 | 7.544 | 7.564 | 552,998 | +0.10(+1.34%) |