Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.359 | 6.441 | 6.359 | 6.441 | 63,712 | +0.09(+1.36%) |
Jun 29, 2004 | 6.327 | 6.377 | 6.313 | 6.354 | 108,310 | +0.00(+0.07%) |
Jun 28, 2004 | 6.413 | 6.413 | 6.327 | 6.350 | 163,674 | -0.05(-0.85%) |
Jun 25, 2004 | 6.427 | 6.445 | 6.400 | 6.404 | 41,522 | +0.00(+0.00%) |
Jun 24, 2004 | 6.400 | 6.432 | 6.386 | 6.404 | 32,075 | +0.00(+0.00%) |
Jun 23, 2004 | 6.436 | 6.441 | 6.404 | 6.404 | 40,644 | -0.03(-0.50%) |
Jun 22, 2004 | 6.427 | 6.445 | 6.413 | 6.436 | 56,242 | -0.02(-0.35%) |
Jun 21, 2004 | 6.418 | 6.459 | 6.418 | 6.459 | 29,659 | +0.05(+0.71%) |
Jun 18, 2004 | 6.418 | 6.459 | 6.345 | 6.413 | 54,045 | +0.02(+0.36%) |
Jun 17, 2004 | 6.350 | 6.404 | 6.350 | 6.391 | 29,878 | +0.02(+0.29%) |
Jun 16, 2004 | 6.354 | 6.395 | 6.354 | 6.372 | 51,189 | -0.02(-0.36%) |
Jun 15, 2004 | 6.395 | 6.404 | 6.359 | 6.395 | 86,560 | +0.02(+0.29%) |
Jun 14, 2004 | 6.441 | 6.441 | 6.341 | 6.377 | 60,856 | -0.07(-1.06%) |
Jun 10, 2004 | 6.400 | 6.445 | 6.395 | 6.445 | 77,333 | -0.03(-0.42%) |
Jun 09, 2004 | 6.463 | 6.486 | 6.450 | 6.473 | 43,500 | -0.01(-0.21%) |
Jun 08, 2004 | 6.527 | 6.527 | 6.450 | 6.486 | 58,878 | -0.02(-0.35%) |
Jun 07, 2004 | 6.504 | 6.577 | 6.468 | 6.509 | 147,197 | +0.01(+0.21%) |
Jun 04, 2004 | 6.509 | 6.509 | 6.445 | 6.495 | 77,113 | -0.01(-0.21%) |
Jun 03, 2004 | 6.441 | 6.509 | 6.441 | 6.509 | 46,795 | +0.04(+0.56%) |
Jun 02, 2004 | 6.509 | 6.509 | 6.445 | 6.473 | 70,303 | -0.00(-0.07%) |
Jun 01, 2004 | 6.463 | 6.600 | 6.463 | 6.477 | 73,378 | +0.01(+0.21%) |
May 28, 2004 | 6.500 | 6.500 | 6.450 | 6.463 | 49,651 | -0.04(-0.63%) |
May 27, 2004 | 6.432 | 6.504 | 6.409 | 6.504 | 68,545 | +0.08(+1.20%) |
May 26, 2004 | 6.427 | 6.441 | 6.400 | 6.427 | 38,227 | -0.04(-0.63%) |
May 25, 2004 | 6.372 | 6.468 | 6.372 | 6.468 | 133,795 | +0.10(+1.50%) |
May 24, 2004 | 6.281 | 6.418 | 6.281 | 6.372 | 84,583 | +0.09(+1.45%) |
May 21, 2004 | 6.281 | 6.313 | 6.268 | 6.281 | 58,000 | -0.01(-0.22%) |
May 20, 2004 | 6.281 | 6.350 | 6.236 | 6.295 | 109,189 | +0.03(+0.51%) |
May 19, 2004 | 6.259 | 6.277 | 6.222 | 6.263 | 66,128 | -0.01(-0.22%) |
May 18, 2004 | 6.236 | 6.286 | 6.236 | 6.277 | 56,681 | +0.05(+0.80%) |
May 17, 2004 | 6.304 | 6.304 | 6.227 | 6.227 | 81,507 | -0.06(-0.94%) |
May 14, 2004 | 6.181 | 6.327 | 6.181 | 6.286 | 66,348 | +0.09(+1.39%) |
May 13, 2004 | 6.213 | 6.222 | 6.122 | 6.199 | 103,697 | -0.01(-0.22%) |
May 12, 2004 | 6.263 | 6.295 | 6.213 | 6.213 | 100,621 | -0.08(-1.23%) |
May 11, 2004 | 6.281 | 6.300 | 6.209 | 6.290 | 150,053 | -0.01(-0.22%) |
May 10, 2004 | 6.432 | 6.432 | 6.213 | 6.304 | 145,219 | -0.08(-1.28%) |
May 07, 2004 | 6.427 | 6.441 | 6.372 | 6.386 | 108,750 | -0.05(-0.78%) |
May 06, 2004 | 6.445 | 6.450 | 6.395 | 6.436 | 81,727 | +0.01(+0.21%) |
May 05, 2004 | 6.459 | 6.477 | 6.413 | 6.422 | 44,159 | -0.02(-0.28%) |
May 04, 2004 | 6.486 | 6.486 | 6.418 | 6.441 | 97,325 | +0.00(+0.00%) |
May 03, 2004 | 6.491 | 6.495 | 6.441 | 6.441 | 65,689 | -0.05(-0.70%) |
Apr 30, 2004 | 6.491 | 6.509 | 6.486 | 6.486 | 76,454 | +0.01(+0.21%) |
Apr 29, 2004 | 6.468 | 6.486 | 6.463 | 6.473 | 29,439 | -0.02(-0.28%) |
Apr 28, 2004 | 6.477 | 6.504 | 6.463 | 6.491 | 85,681 | +0.03(+0.42%) |
Apr 27, 2004 | 6.514 | 6.586 | 6.445 | 6.463 | 158,182 | -0.05(-0.70%) |
Apr 26, 2004 | 6.491 | 6.518 | 6.486 | 6.509 | 98,863 | +0.00(+0.00%) |
Apr 23, 2004 | 6.495 | 6.523 | 6.486 | 6.509 | 99,962 | -0.03(-0.49%) |
Apr 22, 2004 | 6.459 | 6.545 | 6.445 | 6.541 | 113,363 | +0.05(+0.84%) |
Apr 21, 2004 | 6.532 | 6.532 | 6.441 | 6.486 | 75,795 | -0.05(-0.70%) |
Apr 20, 2004 | 6.550 | 6.573 | 6.532 | 6.532 | 61,515 | -0.02(-0.35%) |
Apr 19, 2004 | 6.577 | 6.595 | 6.536 | 6.554 | 80,628 | +0.01(+0.14%) |
Apr 16, 2004 | 6.486 | 6.550 | 6.482 | 6.545 | 77,333 | +0.05(+0.70%) |
Apr 15, 2004 | 6.436 | 6.509 | 6.436 | 6.500 | 88,538 | +0.04(+0.56%) |
Apr 14, 2004 | 6.627 | 6.673 | 6.327 | 6.463 | 256,167 | -0.23(-3.40%) |
Apr 13, 2004 | 6.737 | 6.777 | 6.655 | 6.691 | 84,583 | -0.07(-1.01%) |
Apr 12, 2004 | 6.741 | 6.805 | 6.723 | 6.759 | 85,462 | +0.02(+0.27%) |
Apr 08, 2004 | 6.759 | 6.773 | 6.737 | 6.741 | 44,159 | -0.04(-0.60%) |
Apr 07, 2004 | 6.782 | 6.823 | 6.737 | 6.782 | 74,038 | -0.04(-0.53%) |
Apr 06, 2004 | 6.750 | 6.818 | 6.714 | 6.818 | 90,954 | +0.11(+1.70%) |
Apr 05, 2004 | 6.964 | 6.964 | 6.641 | 6.705 | 113,583 | -0.28(-4.04%) |
Apr 02, 2004 | 7.010 | 7.028 | 6.987 | 6.987 | 44,378 | -0.08(-1.10%) |