Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.537 | 5.541 | 5.403 | 5.404 | 1,257,020 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,713 | +0.13(+2.41%) |
Jun 28, 2004 | 5.420 | 5.481 | 5.395 | 5.425 | 650,585 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.488 | 5.395 | 5.402 | 1,244,109 | -0.09(-1.64%) |
Jun 24, 2004 | 5.558 | 5.564 | 5.443 | 5.492 | 1,289,508 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.588 | 5.546 | 5.555 | 945,889 | -0.00(-0.06%) |
Jun 22, 2004 | 5.504 | 5.573 | 5.454 | 5.558 | 1,124,987 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.488 | 5.504 | 740,551 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.654 | 5.588 | 5.588 | 405,678 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.564 | 5.635 | 382,354 | +0.01(+0.13%) |
Jun 16, 2004 | 5.558 | 5.631 | 5.543 | 5.628 | 793,447 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.528 | 5.576 | 773,038 | +0.02(+0.28%) |
Jun 14, 2004 | 5.492 | 5.567 | 5.481 | 5.561 | 954,636 | +0.03(+0.63%) |
Jun 10, 2004 | 5.595 | 5.600 | 5.519 | 5.526 | 637,257 | -0.07(-1.24%) |
Jun 09, 2004 | 5.678 | 5.714 | 5.567 | 5.595 | 877,165 | -0.09(-1.63%) |
Jun 08, 2004 | 5.690 | 5.696 | 5.623 | 5.688 | 532,297 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.702 | 5.582 | 5.702 | 629,759 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.659 | 5.669 | 445,663 | +0.00(+0.08%) |
Jun 03, 2004 | 5.642 | 5.708 | 5.636 | 5.664 | 1,680,609 | +0.00(+0.06%) |
Jun 02, 2004 | 5.600 | 5.665 | 5.558 | 5.660 | 739,301 | +0.05(+0.96%) |
Jun 01, 2004 | 5.582 | 5.612 | 5.547 | 5.606 | 722,641 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.601 | 386,102 | -0.04(-0.79%) |
May 27, 2004 | 5.624 | 5.646 | 5.588 | 5.646 | 571,032 | +0.00(+0.09%) |
May 26, 2004 | 5.630 | 5.646 | 5.575 | 5.641 | 1,194,961 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.642 | 5.525 | 5.642 | 888,827 | +0.07(+1.34%) |
May 24, 2004 | 5.540 | 5.617 | 5.540 | 5.568 | 746,798 | +0.02(+0.39%) |
May 21, 2004 | 5.540 | 5.570 | 5.528 | 5.546 | 982,958 | +0.02(+0.39%) |
May 20, 2004 | 5.558 | 5.561 | 5.491 | 5.525 | 875,083 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,693 | +0.02(+0.39%) |
May 18, 2004 | 5.504 | 5.552 | 5.494 | 5.539 | 1,444,449 | +0.03(+0.63%) |
May 17, 2004 | 5.480 | 5.535 | 5.414 | 5.504 | 1,141,648 | -0.06(-1.10%) |
May 14, 2004 | 5.582 | 5.609 | 5.408 | 5.565 | 2,477,805 | -0.03(-0.52%) |
May 13, 2004 | 5.582 | 5.603 | 5.510 | 5.594 | 2,656,070 | -0.05(-0.85%) |
May 12, 2004 | 5.336 | 5.672 | 5.324 | 5.642 | 16,105,526 | +0.28(+5.15%) |
May 11, 2004 | 5.476 | 5.478 | 5.292 | 5.366 | 4,185,904 | -0.11(-2.02%) |
May 10, 2004 | 5.546 | 5.604 | 5.462 | 5.476 | 1,037,937 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.552 | 5.552 | 1,516,921 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.804 | 5.654 | 5.717 | 1,330,742 | +0.02(+0.42%) |
May 05, 2004 | 5.822 | 5.823 | 5.677 | 5.693 | 2,132,520 | -0.20(-3.34%) |
May 04, 2004 | 5.809 | 5.918 | 5.809 | 5.889 | 833,015 | +0.08(+1.38%) |
May 03, 2004 | 5.759 | 5.889 | 5.759 | 5.809 | 638,506 | +0.05(+0.85%) |
Apr 30, 2004 | 5.745 | 5.837 | 5.721 | 5.760 | 507,723 | +0.01(+0.25%) |
Apr 29, 2004 | 5.798 | 5.865 | 5.743 | 5.745 | 689,737 | -0.07(-1.22%) |
Apr 28, 2004 | 5.880 | 5.880 | 5.799 | 5.816 | 489,396 | -0.06(-1.02%) |
Apr 27, 2004 | 5.942 | 5.966 | 5.870 | 5.876 | 708,896 | -0.07(-1.11%) |
Apr 26, 2004 | 6.086 | 6.109 | 5.942 | 5.942 | 724,723 | -0.16(-2.64%) |
Apr 23, 2004 | 6.138 | 6.138 | 6.019 | 6.103 | 957,135 | -0.03(-0.57%) |
Apr 22, 2004 | 5.966 | 6.138 | 5.935 | 6.138 | 1,226,199 | +0.17(+2.86%) |
Apr 21, 2004 | 5.873 | 5.972 | 5.855 | 5.967 | 591,857 | +0.09(+1.61%) |
Apr 20, 2004 | 5.882 | 5.912 | 5.869 | 5.873 | 1,237,028 | +0.01(+0.12%) |
Apr 19, 2004 | 5.996 | 5.996 | 5.827 | 5.865 | 2,244,561 | -0.15(-2.47%) |
Apr 16, 2004 | 5.844 | 6.014 | 5.822 | 6.014 | 1,827,636 | +0.15(+2.54%) |
Apr 15, 2004 | 5.810 | 5.882 | 5.809 | 5.865 | 1,928,848 | +0.08(+1.41%) |
Apr 14, 2004 | 5.726 | 5.787 | 5.720 | 5.784 | 889,660 | +0.05(+0.90%) |
Apr 13, 2004 | 5.789 | 5.835 | 5.731 | 5.732 | 1,625,213 | -0.06(-0.97%) |
Apr 12, 2004 | 5.642 | 5.789 | 5.642 | 5.789 | 477,318 | +0.14(+2.49%) |
Apr 08, 2004 | 5.724 | 5.760 | 5.642 | 5.648 | 805,109 | -0.06(-1.11%) |
Apr 07, 2004 | 5.666 | 5.737 | 5.652 | 5.712 | 783,867 | +0.03(+0.57%) |
Apr 06, 2004 | 5.759 | 5.759 | 5.655 | 5.679 | 394,432 | -0.09(-1.48%) |
Apr 05, 2004 | 5.702 | 5.768 | 5.681 | 5.765 | 696,401 | +0.05(+0.95%) |
Apr 02, 2004 | 5.582 | 5.732 | 5.582 | 5.711 | 1,573,566 | +0.15(+2.74%) |