Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.847 | 6.903 | 6.833 | 6.833 | 6,637 | +0.01(+0.10%) |
Jun 29, 2004 | 6.840 | 7.104 | 6.792 | 6.826 | 11,110 | +0.10(+1.55%) |
Jun 28, 2004 | 6.653 | 6.722 | 6.584 | 6.722 | 7,358 | -0.07(-1.02%) |
Jun 25, 2004 | 6.445 | 6.930 | 6.445 | 6.792 | 11,687 | +0.28(+4.26%) |
Jun 24, 2004 | 6.515 | 6.618 | 6.515 | 6.515 | 2,885 | +0.03(+0.53%) |
Jun 23, 2004 | 6.584 | 6.584 | 6.445 | 6.480 | 2,741 | -0.03(-0.53%) |
Jun 22, 2004 | 6.653 | 6.750 | 6.515 | 6.515 | 17,748 | -0.19(-2.79%) |
Jun 21, 2004 | 6.584 | 6.750 | 6.577 | 6.702 | 4,617 | +0.21(+3.20%) |
Jun 18, 2004 | 6.605 | 6.605 | 6.438 | 6.494 | 4,617 | -0.19(-2.80%) |
Jun 17, 2004 | 6.826 | 6.826 | 6.681 | 6.681 | 3,318 | -0.08(-1.13%) |
Jun 16, 2004 | 6.847 | 6.916 | 6.757 | 6.757 | 7,936 | -0.14(-2.01%) |
Jun 15, 2004 | 6.923 | 6.958 | 6.896 | 6.896 | 10,389 | -0.03(-0.50%) |
Jun 14, 2004 | 7.284 | 7.519 | 6.896 | 6.930 | 39,392 | -0.35(-4.85%) |
Jun 10, 2004 | 7.208 | 7.291 | 7.208 | 7.284 | 19,479 | +0.15(+2.04%) |
Jun 09, 2004 | 7.000 | 7.249 | 7.000 | 7.138 | 4,473 | +0.07(+0.98%) |
Jun 08, 2004 | 6.930 | 7.138 | 6.923 | 7.069 | 34,486 | +0.17(+2.51%) |
Jun 07, 2004 | 6.549 | 7.069 | 6.549 | 6.896 | 78,495 | +0.62(+9.94%) |
Jun 04, 2004 | 6.237 | 6.307 | 6.237 | 6.272 | 4,040 | +0.02(+0.33%) |
Jun 03, 2004 | 6.223 | 6.251 | 6.168 | 6.251 | 2,308 | -0.02(-0.33%) |
Jun 02, 2004 | 6.244 | 6.286 | 6.237 | 6.272 | 9,667 | +0.05(+0.78%) |
Jun 01, 2004 | 6.272 | 6.307 | 6.210 | 6.223 | 6,060 | -0.09(-1.43%) |
May 28, 2004 | 6.064 | 6.320 | 6.002 | 6.314 | 33,331 | +0.25(+4.11%) |
May 27, 2004 | 5.960 | 6.064 | 5.960 | 6.064 | 5,194 | +0.08(+1.39%) |
May 26, 2004 | 5.918 | 5.995 | 5.918 | 5.981 | 3,030 | +0.07(+1.17%) |
May 25, 2004 | 5.815 | 5.912 | 5.815 | 5.912 | 9,090 | +0.10(+1.79%) |
May 24, 2004 | 5.877 | 5.877 | 5.787 | 5.808 | 20,489 | -0.05(-0.83%) |
May 21, 2004 | 5.821 | 5.870 | 5.787 | 5.856 | 8,801 | -0.02(-0.35%) |
May 20, 2004 | 5.905 | 5.905 | 5.877 | 5.877 | 4,617 | -0.03(-0.59%) |
May 19, 2004 | 5.946 | 5.953 | 5.891 | 5.912 | 12,842 | -0.05(-0.81%) |
May 18, 2004 | 5.891 | 6.057 | 5.891 | 5.960 | 17,315 | +0.04(+0.70%) |
May 17, 2004 | 6.251 | 6.251 | 5.718 | 5.918 | 95,810 | -0.40(-6.36%) |
May 14, 2004 | 6.515 | 6.515 | 6.307 | 6.320 | 18,758 | -0.21(-3.29%) |
May 13, 2004 | 6.445 | 6.584 | 6.445 | 6.535 | 20,922 | +0.09(+1.40%) |
May 12, 2004 | 6.515 | 6.584 | 6.314 | 6.445 | 59,737 | -0.03(-0.53%) |
May 11, 2004 | 6.570 | 6.709 | 6.480 | 6.480 | 94,800 | -0.12(-1.89%) |
May 10, 2004 | 6.618 | 6.674 | 6.584 | 6.605 | 130,296 | -0.07(-1.04%) |
May 07, 2004 | 6.438 | 6.729 | 6.376 | 6.674 | 54,254 | +0.26(+4.11%) |
May 06, 2004 | 6.480 | 6.515 | 6.376 | 6.411 | 22,942 | -0.01(-0.22%) |
May 05, 2004 | 6.411 | 6.480 | 6.411 | 6.424 | 46,462 | -0.02(-0.32%) |
May 04, 2004 | 6.390 | 6.445 | 6.390 | 6.445 | 25,972 | +0.03(+0.54%) |
May 03, 2004 | 6.376 | 6.480 | 6.376 | 6.411 | 30,878 | +0.09(+1.43%) |
Apr 30, 2004 | 6.286 | 6.362 | 6.286 | 6.320 | 16,882 | +0.01(+0.22%) |
Apr 29, 2004 | 6.314 | 6.411 | 6.286 | 6.307 | 64,931 | -0.01(-0.11%) |
Apr 28, 2004 | 6.258 | 6.341 | 6.258 | 6.314 | 67,673 | +0.06(+0.89%) |
Apr 27, 2004 | 6.272 | 6.293 | 6.251 | 6.258 | 23,519 | -0.01(-0.22%) |
Apr 26, 2004 | 6.300 | 6.307 | 6.230 | 6.272 | 95,089 | -0.03(-0.44%) |
Apr 23, 2004 | 6.300 | 6.376 | 6.251 | 6.300 | 73,733 | +0.07(+1.11%) |
Apr 22, 2004 | 6.099 | 6.237 | 6.099 | 6.230 | 13,563 | +0.13(+2.16%) |
Apr 21, 2004 | 6.057 | 6.168 | 6.029 | 6.099 | 38,526 | +0.10(+1.73%) |
Apr 20, 2004 | 5.981 | 6.064 | 5.981 | 5.995 | 13,130 | +0.01(+0.12%) |
Apr 19, 2004 | 5.891 | 5.995 | 5.891 | 5.988 | 25,107 | +0.10(+1.77%) |
Apr 16, 2004 | 5.821 | 5.898 | 5.815 | 5.884 | 23,519 | +0.06(+0.95%) |
Apr 15, 2004 | 5.808 | 5.835 | 5.787 | 5.828 | 8,224 | +0.00(+0.00%) |
Apr 14, 2004 | 5.697 | 5.835 | 5.697 | 5.828 | 12,697 | +0.10(+1.69%) |
Apr 13, 2004 | 5.718 | 5.752 | 5.683 | 5.731 | 11,543 | -0.03(-0.60%) |
Apr 12, 2004 | 5.752 | 5.787 | 5.752 | 5.766 | 15,150 | -0.09(-1.54%) |
Apr 08, 2004 | 5.891 | 5.891 | 5.856 | 5.856 | 2,308 | -0.03(-0.47%) |
Apr 07, 2004 | 5.898 | 5.932 | 5.884 | 5.884 | 8,080 | -0.02(-0.35%) |
Apr 06, 2004 | 6.029 | 6.029 | 5.891 | 5.905 | 9,811 | -0.16(-2.63%) |
Apr 05, 2004 | 6.064 | 6.099 | 5.995 | 6.064 | 13,130 | -0.05(-0.79%) |
Apr 02, 2004 | 6.168 | 6.168 | 6.099 | 6.113 | 7,503 | -0.09(-1.45%) |