Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.272 | 6.370 | 6.254 | 6.345 | 51,801 | +0.11(+1.74%) |
Jun 29, 2004 | 6.129 | 6.265 | 6.115 | 6.237 | 46,936 | +0.11(+1.83%) |
Jun 28, 2004 | 6.115 | 6.132 | 6.087 | 6.125 | 24,899 | +0.03(+0.46%) |
Jun 25, 2004 | 6.202 | 6.202 | 6.097 | 6.097 | 48,939 | -0.13(-2.02%) |
Jun 24, 2004 | 6.272 | 6.289 | 6.220 | 6.223 | 24,899 | -0.03(-0.50%) |
Jun 23, 2004 | 6.240 | 6.268 | 6.237 | 6.254 | 13,737 | +0.02(+0.34%) |
Jun 22, 2004 | 6.307 | 6.307 | 6.220 | 6.233 | 56,953 | -0.13(-2.09%) |
Jun 21, 2004 | 6.412 | 6.429 | 6.331 | 6.366 | 80,993 | +0.01(+0.11%) |
Jun 18, 2004 | 6.328 | 6.370 | 6.324 | 6.359 | 91,296 | +0.03(+0.50%) |
Jun 17, 2004 | 6.342 | 6.345 | 6.307 | 6.328 | 23,754 | -0.01(-0.22%) |
Jun 16, 2004 | 6.377 | 6.391 | 6.342 | 6.342 | 177,727 | -0.03(-0.55%) |
Jun 15, 2004 | 6.293 | 6.412 | 6.293 | 6.377 | 48,653 | +0.08(+1.33%) |
Jun 14, 2004 | 6.429 | 6.429 | 6.289 | 6.293 | 42,643 | -0.14(-2.12%) |
Jun 10, 2004 | 6.429 | 6.450 | 6.412 | 6.429 | 18,602 | +0.02(+0.27%) |
Jun 09, 2004 | 6.373 | 6.429 | 6.373 | 6.412 | 30,909 | +0.06(+0.88%) |
Jun 08, 2004 | 6.286 | 6.356 | 6.237 | 6.356 | 29,764 | +0.07(+1.06%) |
Jun 07, 2004 | 6.240 | 6.289 | 6.220 | 6.289 | 69,831 | -0.01(-0.22%) |
Jun 04, 2004 | 6.289 | 6.303 | 6.272 | 6.303 | 209,781 | +0.03(+0.56%) |
Jun 03, 2004 | 6.272 | 6.289 | 6.261 | 6.268 | 45,791 | -0.02(-0.33%) |
Jun 02, 2004 | 6.300 | 6.310 | 6.220 | 6.289 | 83,283 | -0.02(-0.28%) |
Jun 01, 2004 | 6.272 | 6.314 | 6.251 | 6.307 | 181,448 | +0.03(+0.56%) |
May 28, 2004 | 6.272 | 6.289 | 6.150 | 6.272 | 73,552 | +0.03(+0.56%) |
May 27, 2004 | 6.188 | 6.237 | 6.185 | 6.237 | 313,670 | +0.05(+0.85%) |
May 26, 2004 | 6.202 | 6.213 | 6.185 | 6.185 | 42,929 | -0.01(-0.17%) |
May 25, 2004 | 6.216 | 6.220 | 6.185 | 6.195 | 32,053 | -0.02(-0.39%) |
May 24, 2004 | 6.314 | 6.314 | 6.202 | 6.220 | 55,808 | -0.04(-0.67%) |
May 21, 2004 | 6.254 | 6.272 | 6.237 | 6.261 | 11,161 | +0.04(+0.62%) |
May 20, 2004 | 6.220 | 6.226 | 6.185 | 6.223 | 64,680 | +0.04(+0.62%) |
May 19, 2004 | 6.167 | 6.272 | 6.167 | 6.185 | 123,922 | +0.00(+0.00%) |
May 18, 2004 | 5.957 | 6.185 | 5.957 | 6.185 | 119,057 | +0.21(+3.51%) |
May 17, 2004 | 5.818 | 5.989 | 5.800 | 5.975 | 56,666 | +0.17(+3.01%) |
May 14, 2004 | 5.730 | 5.835 | 5.695 | 5.800 | 297,930 | +0.04(+0.67%) |
May 13, 2004 | 5.783 | 5.800 | 5.751 | 5.762 | 140,236 | -0.04(-0.66%) |
May 12, 2004 | 5.853 | 5.870 | 5.783 | 5.800 | 62,390 | -0.05(-0.90%) |
May 11, 2004 | 5.835 | 5.870 | 5.818 | 5.853 | 178,300 | +0.05(+0.90%) |
May 10, 2004 | 5.765 | 5.905 | 5.695 | 5.800 | 207,492 | -0.10(-1.78%) |
May 07, 2004 | 6.220 | 6.220 | 5.888 | 5.905 | 83,283 | -0.31(-5.06%) |
May 06, 2004 | 6.202 | 6.254 | 6.202 | 6.220 | 107,323 | -0.03(-0.56%) |
May 05, 2004 | 6.307 | 6.310 | 6.254 | 6.254 | 76,128 | -0.06(-0.89%) |
May 04, 2004 | 6.324 | 6.359 | 6.254 | 6.310 | 70,690 | -0.03(-0.50%) |
May 03, 2004 | 6.412 | 6.429 | 6.317 | 6.342 | 124,209 | -0.09(-1.36%) |
Apr 30, 2004 | 6.569 | 6.621 | 6.412 | 6.429 | 67,542 | -0.17(-2.65%) |
Apr 29, 2004 | 6.639 | 6.642 | 6.551 | 6.604 | 61,532 | -0.05(-0.79%) |
Apr 28, 2004 | 6.772 | 6.772 | 6.642 | 6.656 | 47,794 | -0.12(-1.70%) |
Apr 27, 2004 | 6.827 | 6.827 | 6.709 | 6.772 | 73,838 | -0.04(-0.62%) |
Apr 26, 2004 | 6.831 | 6.848 | 6.814 | 6.814 | 32,626 | -0.01(-0.10%) |
Apr 23, 2004 | 6.821 | 6.848 | 6.814 | 6.821 | 32,912 | +0.00(+0.00%) |
Apr 22, 2004 | 6.709 | 6.821 | 6.691 | 6.821 | 34,629 | +0.11(+1.61%) |
Apr 21, 2004 | 6.779 | 6.779 | 6.709 | 6.712 | 60,959 | -0.07(-1.03%) |
Apr 20, 2004 | 6.848 | 6.848 | 6.779 | 6.782 | 40,067 | -0.07(-0.97%) |
Apr 19, 2004 | 6.883 | 6.901 | 6.831 | 6.848 | 31,767 | -0.04(-0.56%) |
Apr 16, 2004 | 6.901 | 6.901 | 6.814 | 6.887 | 79,848 | -0.01(-0.20%) |
Apr 15, 2004 | 6.953 | 6.953 | 6.866 | 6.901 | 49,798 | -0.03(-0.45%) |
Apr 14, 2004 | 6.887 | 6.946 | 6.848 | 6.932 | 58,097 | +0.03(+0.46%) |
Apr 13, 2004 | 6.761 | 6.988 | 6.684 | 6.901 | 108,182 | +0.04(+0.56%) |
Apr 12, 2004 | 7.373 | 7.373 | 6.744 | 6.862 | 189,175 | -0.55(-7.45%) |
Apr 08, 2004 | 7.460 | 7.481 | 7.404 | 7.414 | 20,606 | -0.05(-0.61%) |
Apr 07, 2004 | 7.425 | 7.477 | 7.341 | 7.460 | 42,357 | +0.02(+0.23%) |
Apr 06, 2004 | 7.670 | 7.687 | 7.408 | 7.442 | 246,701 | -0.23(-2.96%) |
Apr 05, 2004 | 7.809 | 7.809 | 7.638 | 7.670 | 309,950 | -0.15(-1.92%) |
Apr 02, 2004 | 7.914 | 7.914 | 7.792 | 7.820 | 87,003 | -0.08(-1.06%) |