Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.970 | 6.220 | 5.840 | 6.200 | 629,300 | +0.28(+4.73%) |
Jun 29, 2004 | 5.800 | 5.920 | 5.760 | 5.920 | 184,400 | +0.09(+1.54%) |
Jun 28, 2004 | 5.870 | 5.870 | 5.710 | 5.830 | 161,900 | -0.07(-1.19%) |
Jun 25, 2004 | 5.680 | 5.900 | 5.580 | 5.900 | 493,900 | +0.22(+3.87%) |
Jun 24, 2004 | 5.790 | 5.800 | 5.580 | 5.680 | 287,100 | -0.06(-1.05%) |
Jun 23, 2004 | 5.610 | 5.820 | 5.550 | 5.740 | 180,700 | +0.13(+2.32%) |
Jun 22, 2004 | 5.420 | 5.650 | 5.280 | 5.610 | 193,200 | +0.14(+2.56%) |
Jun 21, 2004 | 5.610 | 5.630 | 5.440 | 5.470 | 157,300 | -0.18(-3.19%) |
Jun 18, 2004 | 5.750 | 5.750 | 5.510 | 5.650 | 174,400 | -0.10(-1.74%) |
Jun 17, 2004 | 5.750 | 5.750 | 5.640 | 5.750 | 98,500 | +0.00(+0.00%) |
Jun 16, 2004 | 5.680 | 5.790 | 5.650 | 5.750 | 142,400 | +0.10(+1.77%) |
Jun 15, 2004 | 5.510 | 5.690 | 5.490 | 5.650 | 123,600 | +0.20(+3.67%) |
Jun 14, 2004 | 5.530 | 5.560 | 5.340 | 5.450 | 151,700 | -0.15(-2.68%) |
Jun 10, 2004 | 5.610 | 5.650 | 5.560 | 5.600 | 221,300 | -0.01(-0.18%) |
Jun 09, 2004 | 5.580 | 5.650 | 5.510 | 5.610 | 189,800 | +0.04(+0.72%) |
Jun 08, 2004 | 5.810 | 5.810 | 5.540 | 5.570 | 288,600 | -0.14(-2.45%) |
Jun 07, 2004 | 5.860 | 5.890 | 5.700 | 5.710 | 129,200 | -0.05(-0.87%) |
Jun 04, 2004 | 5.690 | 5.850 | 5.600 | 5.760 | 120,500 | +0.14(+2.49%) |
Jun 03, 2004 | 5.770 | 5.840 | 5.550 | 5.620 | 68,300 | -0.21(-3.60%) |
Jun 02, 2004 | 5.950 | 5.980 | 5.720 | 5.830 | 96,300 | -0.02(-0.34%) |
Jun 01, 2004 | 5.600 | 5.880 | 5.540 | 5.850 | 163,800 | +0.20(+3.54%) |
May 28, 2004 | 5.780 | 5.850 | 5.580 | 5.650 | 133,100 | -0.17(-2.92%) |
May 27, 2004 | 5.950 | 6.000 | 5.730 | 5.820 | 254,500 | -0.13(-2.18%) |
May 26, 2004 | 5.820 | 5.950 | 5.760 | 5.950 | 135,100 | +0.15(+2.59%) |
May 25, 2004 | 5.470 | 5.890 | 5.320 | 5.800 | 227,800 | +0.33(+6.03%) |
May 24, 2004 | 5.390 | 5.490 | 5.280 | 5.470 | 442,200 | +0.07(+1.30%) |
May 21, 2004 | 5.400 | 5.480 | 5.350 | 5.400 | 253,400 | +0.00(+0.00%) |
May 20, 2004 | 5.420 | 5.500 | 5.350 | 5.400 | 301,000 | -0.03(-0.55%) |
May 19, 2004 | 5.400 | 5.650 | 5.300 | 5.430 | 600,700 | +0.01(+0.18%) |
May 18, 2004 | 5.250 | 5.480 | 5.200 | 5.420 | 199,100 | +0.30(+5.86%) |
May 17, 2004 | 5.260 | 5.350 | 5.050 | 5.120 | 133,900 | -0.14(-2.66%) |
May 14, 2004 | 5.190 | 5.450 | 5.120 | 5.260 | 96,300 | +0.01(+0.19%) |
May 13, 2004 | 5.330 | 5.500 | 5.160 | 5.250 | 84,100 | -0.07(-1.32%) |
May 12, 2004 | 5.250 | 5.420 | 5.030 | 5.320 | 120,900 | +0.03(+0.57%) |
May 11, 2004 | 5.270 | 5.340 | 5.130 | 5.290 | 96,100 | +0.12(+2.32%) |
May 10, 2004 | 5.050 | 5.500 | 5.040 | 5.170 | 196,500 | +0.02(+0.39%) |
May 07, 2004 | 5.340 | 5.400 | 5.090 | 5.150 | 233,800 | -0.22(-4.10%) |
May 06, 2004 | 5.550 | 5.550 | 5.300 | 5.370 | 250,400 | -0.22(-3.94%) |
May 05, 2004 | 5.590 | 5.650 | 5.510 | 5.590 | 175,500 | -0.10(-1.76%) |
May 04, 2004 | 5.880 | 5.880 | 5.500 | 5.690 | 306,300 | -0.19(-3.23%) |
May 03, 2004 | 5.650 | 5.990 | 5.570 | 5.880 | 637,800 | +0.15(+2.62%) |
Apr 30, 2004 | 5.450 | 5.800 | 5.300 | 5.730 | 694,500 | +0.33(+6.11%) |
Apr 29, 2004 | 5.600 | 5.650 | 5.400 | 5.400 | 691,300 | -0.20(-3.57%) |
Apr 28, 2004 | 5.520 | 5.600 | 5.440 | 5.600 | 201,900 | +0.00(+0.00%) |
Apr 27, 2004 | 5.630 | 5.630 | 5.330 | 5.600 | 576,200 | -0.03(-0.53%) |
Apr 26, 2004 | 5.670 | 5.750 | 5.620 | 5.630 | 212,200 | -0.09(-1.57%) |
Apr 23, 2004 | 5.760 | 5.760 | 5.560 | 5.720 | 138,400 | -0.02(-0.35%) |
Apr 22, 2004 | 5.630 | 5.780 | 5.600 | 5.740 | 144,800 | +0.05(+0.88%) |
Apr 21, 2004 | 5.500 | 5.700 | 5.460 | 5.690 | 135,000 | +0.19(+3.45%) |
Apr 20, 2004 | 5.650 | 5.800 | 5.470 | 5.500 | 214,400 | -0.20(-3.51%) |
Apr 19, 2004 | 5.750 | 5.800 | 5.600 | 5.700 | 413,400 | -0.02(-0.35%) |
Apr 16, 2004 | 5.800 | 5.990 | 5.700 | 5.720 | 327,600 | -0.03(-0.52%) |
Apr 15, 2004 | 5.470 | 5.750 | 5.390 | 5.750 | 303,100 | +0.31(+5.70%) |
Apr 14, 2004 | 5.490 | 5.490 | 5.390 | 5.440 | 371,200 | -0.05(-0.91%) |
Apr 13, 2004 | 5.300 | 5.490 | 5.300 | 5.490 | 502,100 | +0.20(+3.78%) |
Apr 12, 2004 | 5.160 | 5.290 | 5.130 | 5.290 | 223,300 | +0.13(+2.52%) |
Apr 08, 2004 | 5.200 | 5.250 | 5.150 | 5.160 | 187,500 | -0.02(-0.39%) |
Apr 07, 2004 | 5.180 | 5.290 | 5.120 | 5.180 | 171,900 | -0.04(-0.77%) |
Apr 06, 2004 | 5.230 | 5.300 | 5.190 | 5.220 | 149,100 | -0.09(-1.69%) |
Apr 05, 2004 | 5.280 | 5.310 | 5.100 | 5.310 | 597,200 | +0.11(+2.12%) |
Apr 02, 2004 | 5.200 | 5.200 | 5.110 | 5.200 | 347,400 | +0.05(+0.97%) |