Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.931 | 5.977 | 5.870 | 5.931 | 31,219 | +0.01(+0.13%) |
Jun 29, 2004 | 5.718 | 5.946 | 5.718 | 5.923 | 8,919 | +0.20(+3.46%) |
Jun 28, 2004 | 5.542 | 5.756 | 5.542 | 5.725 | 11,149 | +0.05(+0.94%) |
Jun 25, 2004 | 5.565 | 5.672 | 5.565 | 5.672 | 4,459 | +0.14(+2.62%) |
Jun 24, 2004 | 5.542 | 5.565 | 5.527 | 5.527 | 103,628 | -0.04(-0.68%) |
Jun 23, 2004 | 5.794 | 5.817 | 5.565 | 5.565 | 23,742 | -0.19(-3.31%) |
Jun 22, 2004 | 5.443 | 6.007 | 5.420 | 5.756 | 39,352 | +0.33(+6.04%) |
Jun 21, 2004 | 5.336 | 5.435 | 5.336 | 5.428 | 16,396 | +0.08(+1.57%) |
Jun 18, 2004 | 5.260 | 5.405 | 5.214 | 5.344 | 65,850 | +0.13(+2.49%) |
Jun 17, 2004 | 5.832 | 5.832 | 5.077 | 5.214 | 150,720 | -0.69(-11.74%) |
Jun 16, 2004 | 5.946 | 5.984 | 5.900 | 5.908 | 52,076 | -0.05(-0.77%) |
Jun 15, 2004 | 5.756 | 6.213 | 5.756 | 5.954 | 46,436 | +0.24(+4.27%) |
Jun 14, 2004 | 5.565 | 5.710 | 5.313 | 5.710 | 36,729 | +0.18(+3.31%) |
Jun 10, 2004 | 5.298 | 5.527 | 5.298 | 5.527 | 10,231 | +0.19(+3.57%) |
Jun 09, 2004 | 5.146 | 5.336 | 5.146 | 5.336 | 4,197 | +0.15(+2.94%) |
Jun 08, 2004 | 5.100 | 5.199 | 5.100 | 5.184 | 86,444 | +0.08(+1.49%) |
Jun 07, 2004 | 5.070 | 5.192 | 5.062 | 5.108 | 56,930 | -0.17(-3.18%) |
Jun 04, 2004 | 5.542 | 5.542 | 5.260 | 5.275 | 73,720 | -0.21(-3.89%) |
Jun 03, 2004 | 5.550 | 5.580 | 5.489 | 5.489 | 5,771 | -0.06(-1.10%) |
Jun 02, 2004 | 5.550 | 5.550 | 5.527 | 5.550 | 1,836 | +0.02(+0.41%) |
Jun 01, 2004 | 5.542 | 5.573 | 5.527 | 5.527 | 16,396 | -0.11(-2.03%) |
May 28, 2004 | 5.695 | 5.702 | 5.641 | 5.641 | 4,984 | -0.05(-0.94%) |
May 27, 2004 | 5.641 | 5.855 | 5.641 | 5.695 | 19,151 | +0.03(+0.54%) |
May 26, 2004 | 5.603 | 5.702 | 5.603 | 5.664 | 17,315 | +0.06(+1.09%) |
May 25, 2004 | 5.634 | 5.679 | 5.451 | 5.603 | 50,633 | -0.11(-1.87%) |
May 24, 2004 | 5.756 | 5.756 | 5.641 | 5.710 | 27,284 | +0.01(+0.13%) |
May 21, 2004 | 5.679 | 5.718 | 5.664 | 5.702 | 93,659 | +0.02(+0.40%) |
May 20, 2004 | 5.672 | 5.679 | 5.641 | 5.679 | 307,475 | +0.03(+0.54%) |
May 19, 2004 | 5.679 | 5.695 | 5.641 | 5.649 | 232,967 | -0.03(-0.54%) |
May 18, 2004 | 5.679 | 5.695 | 5.664 | 5.679 | 120,550 | +0.04(+0.68%) |
May 17, 2004 | 5.527 | 5.641 | 5.496 | 5.641 | 33,974 | +0.15(+2.78%) |
May 14, 2004 | 5.374 | 5.573 | 5.237 | 5.489 | 49,322 | +0.05(+0.98%) |
May 13, 2004 | 6.022 | 6.022 | 5.413 | 5.435 | 77,262 | -1.31(-19.44%) |
May 12, 2004 | 6.747 | 6.747 | 6.686 | 6.747 | 7,214 | +0.00(+0.00%) |
May 11, 2004 | 6.716 | 6.747 | 6.632 | 6.747 | 6,165 | -0.02(-0.23%) |
May 10, 2004 | 6.785 | 6.853 | 6.709 | 6.762 | 3,804 | -0.09(-1.33%) |
May 07, 2004 | 6.876 | 6.892 | 6.838 | 6.853 | 8,657 | -0.01(-0.11%) |
May 06, 2004 | 6.861 | 6.937 | 6.861 | 6.861 | 14,429 | +0.00(+0.00%) |
May 05, 2004 | 6.899 | 6.899 | 6.861 | 6.861 | 9,838 | -0.02(-0.33%) |
May 04, 2004 | 6.861 | 6.937 | 6.709 | 6.884 | 21,250 | +0.02(+0.33%) |
May 03, 2004 | 6.709 | 6.922 | 6.541 | 6.861 | 45,911 | +0.30(+4.53%) |
Apr 30, 2004 | 7.128 | 7.128 | 6.495 | 6.564 | 40,008 | -0.56(-7.91%) |
Apr 29, 2004 | 7.166 | 7.235 | 7.128 | 7.128 | 21,512 | -0.04(-0.53%) |
Apr 28, 2004 | 7.890 | 7.890 | 7.158 | 7.166 | 15,085 | -0.72(-9.18%) |
Apr 27, 2004 | 7.852 | 7.928 | 7.852 | 7.890 | 10,100 | -0.03(-0.38%) |
Apr 26, 2004 | 7.913 | 7.989 | 7.913 | 7.921 | 5,378 | +0.02(+0.29%) |
Apr 23, 2004 | 8.157 | 8.165 | 7.898 | 7.898 | 12,592 | -0.22(-2.72%) |
Apr 22, 2004 | 7.928 | 8.119 | 7.928 | 8.119 | 26,759 | +0.22(+2.80%) |
Apr 21, 2004 | 8.005 | 8.119 | 7.852 | 7.898 | 6,558 | -0.14(-1.80%) |
Apr 20, 2004 | 8.180 | 8.180 | 8.043 | 8.043 | 13,904 | -0.15(-1.86%) |
Apr 19, 2004 | 8.271 | 8.386 | 8.195 | 8.195 | 35,548 | -0.15(-1.83%) |
Apr 16, 2004 | 8.195 | 8.439 | 8.195 | 8.348 | 23,611 | +0.15(+1.86%) |
Apr 15, 2004 | 8.157 | 8.348 | 8.157 | 8.195 | 39,352 | +0.00(+0.00%) |
Apr 14, 2004 | 8.226 | 8.226 | 8.195 | 8.195 | 22,037 | -0.04(-0.46%) |
Apr 13, 2004 | 8.172 | 8.233 | 8.142 | 8.233 | 4,984 | +0.10(+1.22%) |
Apr 12, 2004 | 8.081 | 8.157 | 8.081 | 8.134 | 27,284 | +0.02(+0.19%) |
Apr 08, 2004 | 7.890 | 8.119 | 7.890 | 8.119 | 17,708 | +0.23(+2.90%) |
Apr 07, 2004 | 7.730 | 7.890 | 7.623 | 7.890 | 21,643 | +0.19(+2.48%) |
Apr 06, 2004 | 7.585 | 7.700 | 7.562 | 7.700 | 10,756 | +0.15(+2.02%) |
Apr 05, 2004 | 7.623 | 7.654 | 7.433 | 7.547 | 39,483 | -0.04(-0.50%) |
Apr 02, 2004 | 7.646 | 7.738 | 7.547 | 7.585 | 24,005 | -0.10(-1.29%) |