Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.525 | 6.685 | 6.423 | 6.620 | 2,624,800 | +0.09(+1.46%) |
Jun 29, 2004 | 6.325 | 6.737 | 6.285 | 6.525 | 3,381,400 | +0.19(+3.04%) |
Jun 28, 2004 | 6.372 | 6.473 | 6.293 | 6.332 | 1,806,200 | -0.03(-0.51%) |
Jun 25, 2004 | 6.188 | 6.468 | 6.188 | 6.365 | 2,019,200 | +0.16(+2.54%) |
Jun 24, 2004 | 6.155 | 6.240 | 5.975 | 6.207 | 3,018,800 | +0.10(+1.68%) |
Jun 23, 2004 | 5.853 | 6.237 | 5.763 | 6.105 | 3,739,200 | +0.26(+4.36%) |
Jun 22, 2004 | 5.598 | 5.875 | 5.463 | 5.850 | 4,751,200 | +0.24(+4.32%) |
Jun 21, 2004 | 5.942 | 5.947 | 5.520 | 5.607 | 3,441,000 | -0.28(-4.80%) |
Jun 18, 2004 | 5.880 | 6.133 | 5.830 | 5.890 | 3,405,600 | -0.05(-0.80%) |
Jun 17, 2004 | 6.072 | 6.125 | 5.848 | 5.938 | 4,171,200 | -0.12(-1.90%) |
Jun 16, 2004 | 6.688 | 6.692 | 5.950 | 6.053 | 7,868,600 | -0.66(-9.80%) |
Jun 15, 2004 | 6.633 | 6.793 | 6.555 | 6.710 | 1,373,000 | +0.20(+3.07%) |
Jun 14, 2004 | 6.638 | 6.650 | 6.338 | 6.510 | 1,851,800 | -0.18(-2.65%) |
Jun 10, 2004 | 6.652 | 6.832 | 6.582 | 6.688 | 1,607,400 | -0.04(-0.63%) |
Jun 09, 2004 | 7.013 | 7.013 | 6.720 | 6.730 | 1,448,800 | -0.30(-4.27%) |
Jun 08, 2004 | 7.015 | 7.082 | 6.955 | 7.030 | 1,213,200 | +0.00(+0.07%) |
Jun 07, 2004 | 7.100 | 7.147 | 6.918 | 7.025 | 2,061,000 | -0.02(-0.35%) |
Jun 04, 2004 | 7.152 | 7.180 | 6.987 | 7.050 | 1,939,400 | +0.00(+0.00%) |
Jun 03, 2004 | 7.463 | 7.487 | 6.883 | 7.050 | 4,255,000 | -0.47(-6.28%) |
Jun 02, 2004 | 7.638 | 7.688 | 7.425 | 7.522 | 1,818,200 | +0.03(+0.40%) |
Jun 01, 2004 | 7.425 | 7.497 | 7.330 | 7.492 | 961,600 | +0.07(+0.98%) |
May 28, 2004 | 7.353 | 7.440 | 7.215 | 7.420 | 703,000 | +0.05(+0.71%) |
May 27, 2004 | 7.487 | 7.525 | 7.225 | 7.367 | 914,000 | -0.10(-1.37%) |
May 26, 2004 | 7.357 | 7.572 | 7.312 | 7.470 | 1,700,200 | +0.10(+1.43%) |
May 25, 2004 | 7.025 | 7.365 | 6.982 | 7.365 | 1,473,000 | +0.32(+4.54%) |
May 24, 2004 | 7.000 | 7.188 | 6.957 | 7.045 | 1,359,800 | +0.15(+2.21%) |
May 21, 2004 | 6.928 | 7.055 | 6.825 | 6.893 | 913,600 | -0.02(-0.29%) |
May 20, 2004 | 6.915 | 7.015 | 6.827 | 6.912 | 1,413,400 | +0.05(+0.73%) |
May 19, 2004 | 6.808 | 7.128 | 6.805 | 6.862 | 1,655,000 | +0.20(+3.00%) |
May 18, 2004 | 6.625 | 6.785 | 6.617 | 6.662 | 940,800 | +0.08(+1.25%) |
May 17, 2004 | 6.662 | 6.713 | 6.442 | 6.580 | 1,835,000 | -0.17(-2.59%) |
May 14, 2004 | 6.857 | 6.915 | 6.650 | 6.755 | 1,430,400 | -0.11(-1.64%) |
May 13, 2004 | 6.750 | 6.925 | 6.640 | 6.867 | 1,280,600 | +0.01(+0.22%) |
May 12, 2004 | 6.978 | 6.978 | 6.577 | 6.853 | 1,514,000 | -0.13(-1.86%) |
May 11, 2004 | 6.638 | 6.992 | 6.635 | 6.982 | 1,494,600 | +0.44(+6.73%) |
May 10, 2004 | 6.780 | 6.808 | 6.381 | 6.543 | 1,877,200 | -0.30(-4.42%) |
May 07, 2004 | 6.702 | 7.075 | 6.673 | 6.845 | 2,580,800 | +0.12(+1.78%) |
May 06, 2004 | 6.765 | 6.825 | 6.530 | 6.725 | 1,491,200 | -0.13(-1.90%) |
May 05, 2004 | 6.893 | 6.940 | 6.763 | 6.855 | 1,416,200 | -0.04(-0.58%) |
May 04, 2004 | 6.825 | 7.018 | 6.640 | 6.895 | 2,219,400 | +0.08(+1.17%) |
May 03, 2004 | 6.378 | 6.862 | 6.265 | 6.815 | 4,025,800 | +0.44(+6.94%) |
Apr 30, 2004 | 7.025 | 7.100 | 6.312 | 6.372 | 2,925,800 | -0.65(-9.29%) |
Apr 29, 2004 | 7.225 | 7.388 | 6.978 | 7.025 | 2,437,000 | -0.19(-2.70%) |
Apr 28, 2004 | 7.500 | 7.550 | 7.205 | 7.220 | 1,178,200 | -0.28(-3.73%) |
Apr 27, 2004 | 7.730 | 7.740 | 7.478 | 7.500 | 1,103,400 | -0.19(-2.44%) |
Apr 26, 2004 | 7.897 | 8.050 | 7.655 | 7.688 | 1,485,400 | -0.21(-2.69%) |
Apr 23, 2004 | 7.737 | 8.030 | 7.737 | 7.900 | 1,808,800 | +0.13(+1.71%) |
Apr 22, 2004 | 8.045 | 8.068 | 7.357 | 7.768 | 5,563,800 | -0.19(-2.39%) |
Apr 21, 2004 | 7.567 | 8.150 | 7.537 | 7.957 | 2,650,800 | +0.42(+5.61%) |
Apr 20, 2004 | 7.845 | 7.987 | 7.535 | 7.535 | 1,430,200 | -0.26(-3.30%) |
Apr 19, 2004 | 7.675 | 7.940 | 7.617 | 7.793 | 1,767,600 | +0.09(+1.20%) |
Apr 16, 2004 | 7.995 | 8.000 | 7.650 | 7.700 | 1,756,800 | -0.31(-3.87%) |
Apr 15, 2004 | 8.232 | 8.305 | 7.938 | 8.010 | 1,350,800 | -0.17(-2.05%) |
Apr 14, 2004 | 8.215 | 8.348 | 7.960 | 8.178 | 1,351,400 | -0.16(-1.89%) |
Apr 13, 2004 | 8.535 | 8.630 | 8.273 | 8.335 | 1,075,600 | -0.19(-2.29%) |
Apr 12, 2004 | 8.550 | 8.707 | 8.500 | 8.530 | 854,600 | -0.02(-0.18%) |
Apr 08, 2004 | 8.527 | 8.575 | 8.418 | 8.545 | 1,163,400 | +0.08(+0.97%) |
Apr 07, 2004 | 8.425 | 8.520 | 8.275 | 8.463 | 1,333,400 | +0.05(+0.62%) |
Apr 06, 2004 | 8.578 | 8.623 | 8.380 | 8.410 | 1,220,800 | -0.22(-2.58%) |
Apr 05, 2004 | 8.725 | 8.735 | 8.450 | 8.633 | 1,505,000 | -0.05(-0.60%) |
Apr 02, 2004 | 8.700 | 8.900 | 8.600 | 8.685 | 2,931,000 | -0.04(-0.46%) |