Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.503 | 6.552 | 6.454 | 6.552 | 104,127 | +0.06(+0.91%) |
Jun 29, 2004 | 6.487 | 6.556 | 6.470 | 6.493 | 72,463 | +0.01(+0.15%) |
Jun 28, 2004 | 6.585 | 6.585 | 6.454 | 6.483 | 55,108 | -0.09(-1.30%) |
Jun 25, 2004 | 6.618 | 6.707 | 6.569 | 6.569 | 606,802 | -0.08(-1.14%) |
Jun 24, 2004 | 6.700 | 6.700 | 6.539 | 6.644 | 210,691 | -0.07(-1.03%) |
Jun 23, 2004 | 6.733 | 6.736 | 6.677 | 6.713 | 55,717 | -0.05(-0.78%) |
Jun 22, 2004 | 6.766 | 6.818 | 6.750 | 6.766 | 119,046 | +0.02(+0.24%) |
Jun 21, 2004 | 6.897 | 6.897 | 6.651 | 6.750 | 211,300 | -0.13(-1.91%) |
Jun 18, 2004 | 6.717 | 6.881 | 6.717 | 6.881 | 64,547 | +0.14(+2.10%) |
Jun 17, 2004 | 6.615 | 6.782 | 6.615 | 6.740 | 112,957 | +0.13(+1.99%) |
Jun 16, 2004 | 6.592 | 6.608 | 6.539 | 6.608 | 76,116 | +0.04(+0.60%) |
Jun 15, 2004 | 6.569 | 6.612 | 6.529 | 6.569 | 269,453 | +0.00(+0.00%) |
Jun 14, 2004 | 6.437 | 6.569 | 6.401 | 6.569 | 817,494 | +0.11(+1.78%) |
Jun 10, 2004 | 6.385 | 6.503 | 6.385 | 6.454 | 54,499 | +0.09(+1.39%) |
Jun 09, 2004 | 6.323 | 6.365 | 6.323 | 6.365 | 31,969 | +0.04(+0.68%) |
Jun 08, 2004 | 6.240 | 6.323 | 6.240 | 6.323 | 117,524 | +0.10(+1.58%) |
Jun 07, 2004 | 6.224 | 6.254 | 6.198 | 6.224 | 1,115,263 | -0.01(-0.16%) |
Jun 04, 2004 | 6.303 | 6.306 | 6.208 | 6.234 | 49,019 | -0.05(-0.84%) |
Jun 03, 2004 | 6.323 | 6.352 | 6.277 | 6.286 | 42,625 | -0.03(-0.52%) |
Jun 02, 2004 | 6.191 | 6.336 | 6.191 | 6.319 | 182,984 | +0.14(+2.23%) |
Jun 01, 2004 | 6.224 | 6.240 | 6.076 | 6.181 | 64,547 | -0.05(-0.74%) |
May 28, 2004 | 6.217 | 6.273 | 6.158 | 6.227 | 59,371 | -0.01(-0.11%) |
May 27, 2004 | 6.221 | 6.240 | 6.208 | 6.234 | 136,705 | +0.01(+0.16%) |
May 26, 2004 | 6.191 | 6.237 | 6.181 | 6.224 | 14,918 | +0.05(+0.80%) |
May 25, 2004 | 6.148 | 6.175 | 6.125 | 6.175 | 21,312 | +0.04(+0.64%) |
May 24, 2004 | 6.224 | 6.240 | 6.043 | 6.135 | 54,195 | -0.10(-1.53%) |
May 21, 2004 | 6.240 | 6.303 | 6.224 | 6.231 | 99,865 | +0.00(+0.00%) |
May 20, 2004 | 6.250 | 6.300 | 6.208 | 6.231 | 94,080 | -0.02(-0.26%) |
May 19, 2004 | 6.234 | 6.270 | 6.221 | 6.247 | 62,111 | -0.02(-0.31%) |
May 18, 2004 | 6.267 | 6.300 | 6.224 | 6.267 | 78,856 | +0.03(+0.42%) |
May 17, 2004 | 6.355 | 6.355 | 6.191 | 6.240 | 120,568 | -0.13(-2.01%) |
May 14, 2004 | 6.339 | 6.372 | 6.323 | 6.369 | 28,315 | +0.04(+0.67%) |
May 13, 2004 | 6.323 | 6.362 | 6.313 | 6.326 | 114,784 | +0.02(+0.31%) |
May 12, 2004 | 6.306 | 6.359 | 6.290 | 6.306 | 81,901 | +0.06(+0.95%) |
May 11, 2004 | 6.306 | 6.306 | 6.244 | 6.247 | 87,077 | -0.07(-1.04%) |
May 10, 2004 | 6.290 | 6.313 | 6.175 | 6.313 | 229,263 | -0.03(-0.41%) |
May 07, 2004 | 6.503 | 6.503 | 6.332 | 6.339 | 95,298 | -0.23(-3.50%) |
May 06, 2004 | 6.437 | 6.572 | 6.405 | 6.569 | 253,316 | +0.13(+2.09%) |
May 05, 2004 | 6.362 | 6.434 | 6.355 | 6.434 | 30,142 | +0.06(+0.98%) |
May 04, 2004 | 6.405 | 6.437 | 6.339 | 6.372 | 185,115 | -0.03(-0.41%) |
May 03, 2004 | 6.388 | 6.405 | 6.355 | 6.398 | 40,189 | +0.01(+0.15%) |
Apr 30, 2004 | 6.421 | 6.421 | 6.359 | 6.388 | 240,833 | -0.04(-0.66%) |
Apr 29, 2004 | 6.437 | 6.444 | 6.372 | 6.431 | 101,692 | +0.01(+0.15%) |
Apr 28, 2004 | 6.503 | 6.513 | 6.421 | 6.421 | 47,192 | -0.07(-1.01%) |
Apr 27, 2004 | 6.388 | 6.552 | 6.372 | 6.487 | 54,804 | +0.08(+1.28%) |
Apr 26, 2004 | 6.405 | 6.421 | 6.388 | 6.405 | 35,622 | +0.00(+0.00%) |
Apr 23, 2004 | 6.408 | 6.411 | 6.405 | 6.405 | 23,139 | -0.02(-0.26%) |
Apr 22, 2004 | 6.339 | 6.421 | 6.323 | 6.421 | 34,100 | +0.08(+1.30%) |
Apr 21, 2004 | 6.454 | 6.454 | 6.240 | 6.339 | 365,360 | -0.13(-2.03%) |
Apr 20, 2004 | 6.405 | 6.493 | 6.405 | 6.470 | 40,798 | +0.06(+0.97%) |
Apr 19, 2004 | 6.405 | 6.431 | 6.405 | 6.408 | 49,628 | +0.00(+0.05%) |
Apr 16, 2004 | 6.437 | 6.437 | 6.405 | 6.405 | 102,300 | -0.03(-0.51%) |
Apr 15, 2004 | 6.382 | 6.451 | 6.382 | 6.437 | 69,114 | +0.06(+0.88%) |
Apr 14, 2004 | 6.372 | 6.398 | 6.372 | 6.382 | 438,128 | -0.03(-0.41%) |
Apr 13, 2004 | 6.408 | 6.421 | 6.355 | 6.408 | 690,531 | -0.00(-0.05%) |
Apr 12, 2004 | 6.717 | 6.717 | 6.378 | 6.411 | 2,596,799 | -0.30(-4.45%) |
Apr 08, 2004 | 6.733 | 6.733 | 6.687 | 6.710 | 917,054 | -0.02(-0.34%) |
Apr 07, 2004 | 6.585 | 6.766 | 6.585 | 6.733 | 11,288,117 | +6.17(+1105.88%) |
Apr 05, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |