Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.693 | 6.693 | 6.578 | 6.595 | 128,177 | -0.08(-1.22%) |
Jun 29, 2004 | 6.638 | 6.698 | 6.584 | 6.676 | 145,255 | +0.08(+1.16%) |
Jun 28, 2004 | 6.644 | 6.644 | 6.535 | 6.600 | 87,042 | -0.04(-0.66%) |
Jun 25, 2004 | 6.486 | 6.644 | 6.404 | 6.644 | 179,043 | +0.20(+3.13%) |
Jun 24, 2004 | 6.524 | 6.600 | 6.431 | 6.442 | 46,643 | -0.08(-1.25%) |
Jun 23, 2004 | 6.453 | 6.524 | 6.333 | 6.524 | 80,799 | +0.13(+1.96%) |
Jun 22, 2004 | 6.371 | 6.475 | 6.317 | 6.399 | 67,026 | +0.03(+0.43%) |
Jun 21, 2004 | 6.480 | 6.497 | 6.371 | 6.371 | 90,531 | -0.11(-1.68%) |
Jun 18, 2004 | 6.393 | 6.480 | 6.290 | 6.480 | 262,414 | +0.09(+1.36%) |
Jun 17, 2004 | 6.371 | 6.431 | 6.268 | 6.393 | 127,258 | +0.02(+0.34%) |
Jun 16, 2004 | 6.633 | 6.633 | 6.366 | 6.371 | 102,100 | -0.23(-3.47%) |
Jun 15, 2004 | 6.491 | 6.600 | 6.448 | 6.600 | 97,877 | +0.25(+3.86%) |
Jun 14, 2004 | 6.535 | 6.535 | 6.322 | 6.355 | 126,708 | -0.15(-2.34%) |
Jun 10, 2004 | 6.491 | 6.540 | 6.426 | 6.507 | 127,258 | +0.10(+1.53%) |
Jun 09, 2004 | 6.507 | 6.578 | 6.399 | 6.409 | 49,397 | -0.14(-2.08%) |
Jun 08, 2004 | 6.535 | 6.600 | 6.399 | 6.546 | 87,777 | +0.01(+0.17%) |
Jun 07, 2004 | 6.426 | 6.616 | 6.399 | 6.535 | 125,055 | +0.16(+2.56%) |
Jun 04, 2004 | 6.469 | 6.507 | 6.366 | 6.371 | 80,432 | +0.05(+0.86%) |
Jun 03, 2004 | 6.535 | 6.535 | 6.317 | 6.317 | 78,962 | -0.16(-2.52%) |
Jun 02, 2004 | 6.426 | 6.480 | 6.333 | 6.480 | 102,835 | +0.09(+1.36%) |
Jun 01, 2004 | 6.507 | 6.507 | 6.339 | 6.393 | 137,358 | -0.06(-0.93%) |
May 28, 2004 | 6.480 | 6.518 | 6.426 | 6.453 | 73,086 | -0.05(-0.84%) |
May 27, 2004 | 6.606 | 6.633 | 6.453 | 6.507 | 81,350 | -0.26(-3.86%) |
May 26, 2004 | 6.840 | 6.861 | 6.698 | 6.769 | 184,920 | -0.07(-1.03%) |
May 25, 2004 | 6.589 | 6.840 | 6.529 | 6.840 | 125,422 | +0.25(+3.80%) |
May 24, 2004 | 6.399 | 6.589 | 6.399 | 6.589 | 102,284 | +0.25(+3.86%) |
May 21, 2004 | 6.360 | 6.453 | 6.295 | 6.344 | 152,600 | +0.04(+0.60%) |
May 20, 2004 | 6.301 | 6.426 | 6.208 | 6.306 | 102,468 | +0.01(+0.09%) |
May 19, 2004 | 6.154 | 6.317 | 6.154 | 6.301 | 108,895 | +0.15(+2.39%) |
May 18, 2004 | 6.115 | 6.197 | 6.099 | 6.154 | 56,743 | +0.07(+1.07%) |
May 17, 2004 | 6.208 | 6.213 | 6.077 | 6.088 | 93,470 | -0.15(-2.36%) |
May 14, 2004 | 6.208 | 6.311 | 6.072 | 6.235 | 93,102 | +0.03(+0.44%) |
May 13, 2004 | 6.192 | 6.290 | 6.077 | 6.208 | 87,593 | +0.02(+0.26%) |
May 12, 2004 | 6.154 | 6.208 | 5.996 | 6.192 | 128,360 | +0.01(+0.09%) |
May 11, 2004 | 6.159 | 6.284 | 6.072 | 6.186 | 89,062 | +0.08(+1.34%) |
May 10, 2004 | 6.121 | 6.290 | 6.017 | 6.105 | 187,123 | +0.03(+0.54%) |
May 07, 2004 | 6.360 | 6.360 | 5.990 | 6.072 | 109,630 | -0.30(-4.70%) |
May 06, 2004 | 6.328 | 6.480 | 6.099 | 6.371 | 199,060 | +0.00(+0.00%) |
May 05, 2004 | 6.126 | 6.393 | 6.099 | 6.371 | 223,299 | +0.36(+5.98%) |
May 04, 2004 | 5.957 | 6.154 | 5.881 | 6.012 | 158,293 | +0.07(+1.19%) |
May 03, 2004 | 5.859 | 5.947 | 5.691 | 5.941 | 219,260 | +0.00(+0.00%) |
Apr 30, 2004 | 5.979 | 6.105 | 5.936 | 5.941 | 127,442 | -0.04(-0.64%) |
Apr 29, 2004 | 5.990 | 6.208 | 5.936 | 5.979 | 154,804 | -0.03(-0.54%) |
Apr 28, 2004 | 6.246 | 6.322 | 5.996 | 6.012 | 148,009 | -0.28(-4.42%) |
Apr 27, 2004 | 6.290 | 6.442 | 6.262 | 6.290 | 132,584 | -0.05(-0.86%) |
Apr 26, 2004 | 6.273 | 6.497 | 6.262 | 6.344 | 156,640 | -0.11(-1.69%) |
Apr 23, 2004 | 6.567 | 6.578 | 6.371 | 6.453 | 153,335 | -0.13(-1.90%) |
Apr 22, 2004 | 6.448 | 6.660 | 6.317 | 6.578 | 187,123 | +0.04(+0.67%) |
Apr 21, 2004 | 6.480 | 6.622 | 6.175 | 6.535 | 332,195 | -0.03(-0.41%) |
Apr 20, 2004 | 7.215 | 7.297 | 6.290 | 6.562 | 355,149 | -0.75(-10.21%) |
Apr 19, 2004 | 7.297 | 7.368 | 7.188 | 7.308 | 86,675 | -0.10(-1.32%) |
Apr 16, 2004 | 7.379 | 7.482 | 7.303 | 7.406 | 77,861 | +0.05(+0.74%) |
Apr 15, 2004 | 7.232 | 7.433 | 7.232 | 7.352 | 74,739 | +0.07(+0.90%) |
Apr 14, 2004 | 7.352 | 7.411 | 7.215 | 7.286 | 127,442 | -0.04(-0.52%) |
Apr 13, 2004 | 7.488 | 7.537 | 7.254 | 7.324 | 91,633 | -0.16(-2.18%) |
Apr 12, 2004 | 7.384 | 7.537 | 7.379 | 7.488 | 88,512 | +0.16(+2.15%) |
Apr 08, 2004 | 7.591 | 7.591 | 7.324 | 7.330 | 106,324 | -0.27(-3.51%) |
Apr 07, 2004 | 7.526 | 7.597 | 7.352 | 7.597 | 80,982 | +0.10(+1.38%) |
Apr 06, 2004 | 7.422 | 7.558 | 7.384 | 7.493 | 80,432 | -0.01(-0.07%) |
Apr 05, 2004 | 7.384 | 7.569 | 7.352 | 7.499 | 92,184 | +0.09(+1.25%) |
Apr 02, 2004 | 7.346 | 7.460 | 7.297 | 7.406 | 87,777 | +0.06(+0.82%) |