Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.850 | 6.948 | 6.787 | 6.948 | 2,771,317 | +0.05(+0.71%) |
Jun 29, 2004 | 6.997 | 7.039 | 6.882 | 6.899 | 2,397,139 | -0.07(-1.00%) |
Jun 28, 2004 | 7.109 | 7.165 | 6.948 | 6.969 | 3,372,317 | -0.13(-1.87%) |
Jun 25, 2004 | 6.983 | 7.102 | 6.948 | 7.102 | 11,146,299 | +0.19(+2.73%) |
Jun 24, 2004 | 6.962 | 7.032 | 6.913 | 6.913 | 2,531,775 | -0.04(-0.60%) |
Jun 23, 2004 | 6.983 | 7.025 | 6.948 | 6.955 | 2,841,493 | -0.02(-0.30%) |
Jun 22, 2004 | 6.822 | 7.011 | 6.815 | 6.976 | 2,653,261 | +0.13(+1.84%) |
Jun 21, 2004 | 6.871 | 6.941 | 6.815 | 6.850 | 3,215,957 | -0.01(-0.20%) |
Jun 18, 2004 | 6.955 | 6.997 | 6.864 | 6.864 | 5,321,530 | -0.08(-1.21%) |
Jun 17, 2004 | 6.661 | 6.969 | 6.655 | 6.948 | 5,727,294 | +0.26(+3.87%) |
Jun 16, 2004 | 6.745 | 6.766 | 6.661 | 6.689 | 2,018,102 | -0.03(-0.42%) |
Jun 15, 2004 | 6.528 | 6.801 | 6.528 | 6.717 | 4,602,759 | +0.21(+3.23%) |
Jun 14, 2004 | 6.388 | 6.528 | 6.374 | 6.507 | 2,927,534 | +0.05(+0.76%) |
Jun 10, 2004 | 6.577 | 6.598 | 6.423 | 6.458 | 2,403,285 | -0.12(-1.81%) |
Jun 09, 2004 | 6.647 | 6.654 | 6.514 | 6.577 | 2,591,946 | -0.05(-0.74%) |
Jun 08, 2004 | 6.661 | 6.661 | 6.556 | 6.626 | 1,955,072 | -0.03(-0.53%) |
Jun 07, 2004 | 6.486 | 6.675 | 6.486 | 6.661 | 2,963,266 | +0.17(+2.70%) |
Jun 04, 2004 | 6.339 | 6.535 | 6.339 | 6.486 | 1,813,719 | +0.15(+2.32%) |
Jun 03, 2004 | 6.507 | 6.591 | 6.332 | 6.339 | 3,766,076 | -0.20(-3.00%) |
Jun 02, 2004 | 6.479 | 6.703 | 6.458 | 6.535 | 4,954,069 | +0.08(+1.19%) |
Jun 01, 2004 | 6.465 | 6.521 | 6.262 | 6.458 | 3,904,284 | -0.08(-1.18%) |
May 28, 2004 | 6.430 | 6.640 | 6.374 | 6.535 | 12,520,095 | +0.10(+1.63%) |
May 27, 2004 | 6.297 | 6.507 | 6.297 | 6.430 | 5,414,145 | +0.13(+2.00%) |
May 26, 2004 | 6.297 | 6.325 | 6.199 | 6.304 | 3,079,749 | +0.09(+1.46%) |
May 25, 2004 | 5.947 | 6.269 | 5.772 | 6.213 | 4,799,138 | +0.27(+4.47%) |
May 24, 2004 | 5.723 | 5.989 | 5.723 | 5.947 | 5,291,230 | +0.29(+5.20%) |
May 21, 2004 | 5.695 | 5.751 | 5.597 | 5.653 | 3,716,767 | -0.05(-0.86%) |
May 20, 2004 | 5.548 | 5.758 | 5.548 | 5.702 | 4,516,004 | +0.22(+4.09%) |
May 19, 2004 | 5.632 | 5.695 | 5.443 | 5.478 | 2,980,988 | -0.03(-0.63%) |
May 18, 2004 | 5.597 | 5.709 | 5.492 | 5.513 | 2,661,694 | -0.10(-1.75%) |
May 17, 2004 | 5.646 | 5.758 | 5.513 | 5.611 | 3,195,948 | -0.15(-2.55%) |
May 14, 2004 | 5.751 | 5.807 | 5.667 | 5.758 | 2,729,440 | +0.03(+0.61%) |
May 13, 2004 | 5.702 | 5.807 | 5.688 | 5.723 | 2,551,355 | +0.05(+0.86%) |
May 12, 2004 | 5.786 | 5.793 | 5.527 | 5.674 | 2,775,176 | -0.01(-0.12%) |
May 11, 2004 | 5.555 | 5.716 | 5.513 | 5.681 | 2,952,260 | +0.09(+1.63%) |
May 10, 2004 | 5.702 | 5.765 | 5.527 | 5.590 | 4,113,955 | -0.20(-3.50%) |
May 07, 2004 | 5.863 | 6.115 | 5.786 | 5.793 | 2,682,275 | -0.28(-4.61%) |
May 06, 2004 | 6.206 | 6.248 | 5.947 | 6.073 | 3,418,625 | -0.15(-2.36%) |
May 05, 2004 | 6.297 | 6.360 | 6.136 | 6.220 | 3,808,810 | -0.11(-1.77%) |
May 04, 2004 | 6.297 | 6.360 | 6.227 | 6.332 | 3,742,207 | +0.03(+0.56%) |
May 03, 2004 | 5.996 | 6.325 | 5.989 | 6.297 | 4,939,920 | +0.23(+3.81%) |
Apr 30, 2004 | 5.947 | 6.171 | 5.912 | 6.066 | 3,075,605 | +0.10(+1.76%) |
Apr 29, 2004 | 6.087 | 6.409 | 5.877 | 5.961 | 8,602,232 | -0.04(-0.70%) |
Apr 28, 2004 | 5.597 | 6.003 | 5.534 | 6.003 | 8,081,985 | +0.62(+11.43%) |
Apr 27, 2004 | 5.471 | 5.520 | 5.289 | 5.387 | 2,713,861 | -0.04(-0.77%) |
Apr 26, 2004 | 5.506 | 5.541 | 5.373 | 5.429 | 2,727,439 | -0.08(-1.40%) |
Apr 23, 2004 | 5.541 | 5.562 | 5.387 | 5.506 | 2,219,198 | -0.04(-0.76%) |
Apr 22, 2004 | 5.415 | 5.569 | 5.387 | 5.548 | 2,848,354 | +0.17(+3.12%) |
Apr 21, 2004 | 5.443 | 5.464 | 5.317 | 5.380 | 2,927,248 | -0.06(-1.03%) |
Apr 20, 2004 | 5.527 | 5.604 | 5.422 | 5.436 | 3,012,432 | -0.08(-1.52%) |
Apr 19, 2004 | 5.569 | 5.632 | 5.506 | 5.520 | 3,474,223 | -0.10(-1.87%) |
Apr 16, 2004 | 5.632 | 5.667 | 5.562 | 5.625 | 4,092,517 | -0.04(-0.74%) |
Apr 15, 2004 | 5.800 | 5.912 | 5.597 | 5.667 | 5,319,672 | -0.20(-3.46%) |
Apr 14, 2004 | 5.786 | 5.912 | 5.702 | 5.870 | 2,694,852 | +0.01(+0.24%) |
Apr 13, 2004 | 5.912 | 5.947 | 5.765 | 5.856 | 4,153,403 | -0.09(-1.53%) |
Apr 12, 2004 | 5.989 | 5.989 | 5.765 | 5.947 | 4,337,205 | -0.06(-1.05%) |
Apr 08, 2004 | 6.157 | 6.220 | 5.982 | 6.010 | 1,946,211 | -0.15(-2.39%) |
Apr 07, 2004 | 6.157 | 6.178 | 5.996 | 6.157 | 2,532,203 | +0.00(+0.00%) |
Apr 06, 2004 | 6.017 | 6.178 | 5.947 | 6.157 | 2,752,594 | +0.07(+1.15%) |
Apr 05, 2004 | 5.996 | 6.094 | 5.933 | 6.087 | 2,509,335 | +0.02(+0.35%) |
Apr 02, 2004 | 6.003 | 6.115 | 5.933 | 6.066 | 3,484,085 | +0.13(+2.24%) |