Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.470 | 5.569 | 5.370 | 5.410 | 22,000 | -0.13(-2.35%) |
Jun 29, 2004 | 5.500 | 5.560 | 5.410 | 5.540 | 34,900 | +0.04(+0.73%) |
Jun 28, 2004 | 5.430 | 5.630 | 5.300 | 5.500 | 91,400 | +0.11(+2.04%) |
Jun 25, 2004 | 5.190 | 5.400 | 5.100 | 5.390 | 40,400 | +0.21(+4.05%) |
Jun 24, 2004 | 5.190 | 5.190 | 4.980 | 5.180 | 65,400 | -0.07(-1.33%) |
Jun 23, 2004 | 5.080 | 5.250 | 4.980 | 5.250 | 48,700 | +0.20(+3.96%) |
Jun 22, 2004 | 4.900 | 5.050 | 4.700 | 5.050 | 83,100 | +0.23(+4.77%) |
Jun 21, 2004 | 4.940 | 4.970 | 4.790 | 4.820 | 61,800 | +0.00(+0.00%) |
Jun 18, 2004 | 5.080 | 5.080 | 4.810 | 4.820 | 110,600 | -0.22(-4.37%) |
Jun 17, 2004 | 5.070 | 5.070 | 4.950 | 5.040 | 34,000 | -0.01(-0.20%) |
Jun 16, 2004 | 5.200 | 5.200 | 4.960 | 5.050 | 41,800 | +0.00(+0.00%) |
Jun 15, 2004 | 5.100 | 5.100 | 5.020 | 5.050 | 81,200 | -0.03(-0.59%) |
Jun 14, 2004 | 5.100 | 5.130 | 5.010 | 5.080 | 28,600 | -0.07(-1.36%) |
Jun 10, 2004 | 5.200 | 5.200 | 5.050 | 5.150 | 28,700 | +0.07(+1.38%) |
Jun 09, 2004 | 5.150 | 5.170 | 5.000 | 5.080 | 45,100 | -0.12(-2.31%) |
Jun 08, 2004 | 5.200 | 5.200 | 5.010 | 5.200 | 84,800 | +0.00(+0.00%) |
Jun 07, 2004 | 5.250 | 5.340 | 5.170 | 5.200 | 105,600 | +0.11(+2.16%) |
Jun 04, 2004 | 5.150 | 5.200 | 5.001 | 5.090 | 26,200 | +0.09(+1.80%) |
Jun 03, 2004 | 5.100 | 5.150 | 4.950 | 5.000 | 14,800 | -0.10(-1.96%) |
Jun 02, 2004 | 5.190 | 5.280 | 4.940 | 5.100 | 24,000 | +0.11(+2.20%) |
Jun 01, 2004 | 5.150 | 5.160 | 4.990 | 4.990 | 29,800 | -0.21(-4.04%) |
May 28, 2004 | 5.440 | 5.440 | 5.130 | 5.200 | 46,300 | -0.26(-4.74%) |
May 27, 2004 | 5.210 | 5.840 | 5.120 | 5.459 | 101,700 | +0.32(+6.21%) |
May 26, 2004 | 4.930 | 5.410 | 4.670 | 5.140 | 166,500 | +0.19(+3.84%) |
May 25, 2004 | 4.760 | 4.950 | 4.760 | 4.950 | 57,000 | +0.02(+0.41%) |
May 24, 2004 | 4.990 | 5.010 | 4.881 | 4.930 | 106,800 | -0.02(-0.42%) |
May 21, 2004 | 4.780 | 4.990 | 4.780 | 4.951 | 17,400 | +0.15(+3.15%) |
May 20, 2004 | 4.920 | 4.980 | 4.660 | 4.800 | 50,300 | -0.10(-2.06%) |
May 19, 2004 | 4.980 | 5.030 | 4.900 | 4.901 | 184,300 | -0.02(-0.39%) |
May 18, 2004 | 5.100 | 5.200 | 4.900 | 4.920 | 58,700 | -0.15(-2.96%) |
May 17, 2004 | 5.230 | 5.250 | 5.040 | 5.070 | 67,200 | -0.32(-5.94%) |
May 14, 2004 | 5.480 | 5.480 | 5.200 | 5.390 | 28,200 | -0.06(-1.10%) |
May 13, 2004 | 5.480 | 5.480 | 5.200 | 5.450 | 48,400 | -0.01(-0.18%) |
May 12, 2004 | 5.510 | 5.700 | 5.400 | 5.460 | 103,200 | -0.02(-0.36%) |
May 11, 2004 | 5.500 | 5.650 | 5.480 | 5.480 | 36,100 | -0.11(-1.97%) |
May 10, 2004 | 5.860 | 5.860 | 5.260 | 5.590 | 87,800 | -0.32(-5.41%) |
May 07, 2004 | 5.880 | 5.980 | 5.850 | 5.910 | 48,400 | +0.01(+0.17%) |
May 06, 2004 | 5.960 | 5.990 | 5.860 | 5.900 | 66,400 | -0.02(-0.34%) |
May 05, 2004 | 5.960 | 6.000 | 5.900 | 5.920 | 55,400 | -0.06(-1.00%) |
May 04, 2004 | 5.990 | 5.990 | 5.910 | 5.980 | 69,200 | +0.01(+0.17%) |
May 03, 2004 | 6.000 | 6.140 | 5.910 | 5.970 | 122,400 | -0.15(-2.45%) |
Apr 30, 2004 | 5.910 | 6.180 | 5.910 | 6.120 | 156,900 | +0.04(+0.66%) |
Apr 29, 2004 | 6.510 | 6.740 | 5.880 | 6.080 | 273,400 | -0.58(-8.71%) |
Apr 28, 2004 | 7.180 | 7.180 | 6.550 | 6.660 | 62,000 | -0.37(-5.26%) |
Apr 27, 2004 | 7.050 | 7.360 | 6.670 | 7.030 | 93,300 | -0.02(-0.28%) |
Apr 26, 2004 | 7.050 | 7.090 | 6.970 | 7.050 | 31,800 | -0.06(-0.84%) |
Apr 23, 2004 | 7.480 | 7.480 | 7.100 | 7.110 | 21,000 | -0.28(-3.79%) |
Apr 22, 2004 | 7.200 | 7.500 | 7.200 | 7.390 | 68,700 | -0.09(-1.26%) |
Apr 21, 2004 | 7.250 | 7.518 | 7.100 | 7.484 | 143,200 | +0.28(+3.95%) |
Apr 20, 2004 | 7.000 | 7.262 | 6.960 | 7.199 | 61,600 | +0.20(+2.85%) |
Apr 19, 2004 | 7.100 | 7.100 | 6.820 | 7.000 | 44,000 | +0.10(+1.45%) |
Apr 16, 2004 | 6.740 | 7.070 | 6.740 | 6.900 | 62,700 | +0.12(+1.77%) |
Apr 15, 2004 | 7.000 | 7.000 | 6.780 | 6.780 | 23,900 | -0.13(-1.88%) |
Apr 14, 2004 | 6.870 | 6.990 | 6.670 | 6.910 | 47,700 | +0.15(+2.22%) |
Apr 13, 2004 | 7.190 | 7.190 | 6.720 | 6.760 | 39,300 | -0.13(-1.89%) |
Apr 12, 2004 | 6.870 | 7.000 | 6.870 | 6.890 | 19,500 | -0.08(-1.15%) |
Apr 08, 2004 | 6.860 | 7.000 | 6.860 | 6.970 | 26,400 | +0.03(+0.43%) |
Apr 07, 2004 | 7.070 | 7.070 | 6.870 | 6.940 | 35,100 | -0.10(-1.42%) |
Apr 06, 2004 | 7.190 | 7.190 | 6.950 | 7.040 | 30,800 | -0.11(-1.54%) |
Apr 05, 2004 | 7.000 | 7.330 | 7.000 | 7.150 | 107,300 | +0.17(+2.44%) |
Apr 02, 2004 | 6.550 | 7.000 | 6.475 | 6.980 | 149,700 | +0.49(+7.55%) |