Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.436 | 6.473 | 6.385 | 6.467 | 299,538 | +0.04(+0.60%) |
Jun 29, 2004 | 6.407 | 6.487 | 6.364 | 6.428 | 330,862 | +0.02(+0.35%) |
Jun 28, 2004 | 6.334 | 6.507 | 6.301 | 6.405 | 532,756 | +0.07(+1.13%) |
Jun 25, 2004 | 6.225 | 6.334 | 6.203 | 6.334 | 685,707 | +0.11(+1.84%) |
Jun 24, 2004 | 6.211 | 6.242 | 6.174 | 6.219 | 293,664 | +0.02(+0.30%) |
Jun 23, 2004 | 6.129 | 6.207 | 6.129 | 6.201 | 665,150 | +0.05(+0.80%) |
Jun 22, 2004 | 6.101 | 6.170 | 6.046 | 6.152 | 283,875 | +0.05(+0.84%) |
Jun 21, 2004 | 6.158 | 6.158 | 6.044 | 6.101 | 341,385 | -0.07(-1.09%) |
Jun 18, 2004 | 6.078 | 6.170 | 6.078 | 6.168 | 532,512 | +0.11(+1.89%) |
Jun 17, 2004 | 5.997 | 6.078 | 5.925 | 6.054 | 363,899 | +0.04(+0.61%) |
Jun 16, 2004 | 5.982 | 6.017 | 5.854 | 6.017 | 302,474 | +0.05(+0.89%) |
Jun 15, 2004 | 5.894 | 5.976 | 5.894 | 5.964 | 283,631 | +0.09(+1.53%) |
Jun 14, 2004 | 5.884 | 5.892 | 5.813 | 5.874 | 350,440 | -0.07(-1.20%) |
Jun 10, 2004 | 5.901 | 5.952 | 5.894 | 5.946 | 265,521 | +0.04(+0.76%) |
Jun 09, 2004 | 6.017 | 6.078 | 5.897 | 5.901 | 280,694 | -0.14(-2.30%) |
Jun 08, 2004 | 5.956 | 6.072 | 5.946 | 6.040 | 341,630 | -0.01(-0.20%) |
Jun 07, 2004 | 5.919 | 6.054 | 5.919 | 6.052 | 176,443 | +0.13(+2.28%) |
Jun 04, 2004 | 5.925 | 5.960 | 5.894 | 5.917 | 196,510 | +0.04(+0.73%) |
Jun 03, 2004 | 5.894 | 5.897 | 5.850 | 5.874 | 249,859 | -0.05(-0.79%) |
Jun 02, 2004 | 5.976 | 5.976 | 5.886 | 5.921 | 196,510 | -0.04(-0.65%) |
Jun 01, 2004 | 5.854 | 5.976 | 5.843 | 5.960 | 188,190 | +0.08(+1.36%) |
May 28, 2004 | 5.878 | 5.925 | 5.874 | 5.880 | 205,320 | -0.00(-0.07%) |
May 27, 2004 | 5.854 | 5.972 | 5.786 | 5.884 | 224,653 | +0.03(+0.52%) |
May 26, 2004 | 5.837 | 5.882 | 5.776 | 5.854 | 121,870 | -0.00(-0.04%) |
May 25, 2004 | 5.700 | 5.880 | 5.662 | 5.856 | 539,119 | +0.17(+3.06%) |
May 24, 2004 | 5.696 | 5.800 | 5.641 | 5.682 | 301,251 | -0.00(-0.04%) |
May 21, 2004 | 5.690 | 5.794 | 5.639 | 5.684 | 171,059 | +0.02(+0.29%) |
May 20, 2004 | 5.615 | 5.709 | 5.588 | 5.668 | 231,995 | +0.06(+1.13%) |
May 19, 2004 | 5.662 | 5.805 | 5.568 | 5.604 | 339,427 | -0.00(-0.07%) |
May 18, 2004 | 5.608 | 5.670 | 5.578 | 5.608 | 281,184 | +0.02(+0.37%) |
May 17, 2004 | 5.643 | 5.678 | 5.510 | 5.588 | 415,046 | -0.06(-1.01%) |
May 14, 2004 | 5.731 | 5.780 | 5.631 | 5.645 | 326,457 | -0.11(-1.85%) |
May 13, 2004 | 5.772 | 5.798 | 5.715 | 5.751 | 190,882 | -0.04(-0.64%) |
May 12, 2004 | 5.768 | 5.807 | 5.655 | 5.788 | 386,413 | +0.04(+0.68%) |
May 11, 2004 | 5.696 | 5.815 | 5.690 | 5.749 | 269,682 | +0.08(+1.41%) |
May 10, 2004 | 5.670 | 5.747 | 5.633 | 5.670 | 316,668 | -0.02(-0.36%) |
May 07, 2004 | 5.845 | 5.905 | 5.690 | 5.690 | 365,857 | -0.15(-2.62%) |
May 06, 2004 | 5.864 | 5.890 | 5.764 | 5.843 | 390,818 | -0.06(-1.07%) |
May 05, 2004 | 5.956 | 5.986 | 5.888 | 5.907 | 309,082 | -0.04(-0.69%) |
May 04, 2004 | 5.997 | 6.015 | 5.894 | 5.948 | 513,179 | -0.06(-0.99%) |
May 03, 2004 | 5.966 | 6.021 | 5.905 | 6.007 | 503,879 | +0.03(+0.51%) |
Apr 30, 2004 | 6.037 | 6.095 | 5.946 | 5.976 | 351,174 | -0.06(-1.02%) |
Apr 29, 2004 | 6.109 | 6.150 | 5.970 | 6.037 | 314,710 | -0.06(-1.04%) |
Apr 28, 2004 | 6.232 | 6.234 | 6.078 | 6.101 | 406,481 | -0.15(-2.35%) |
Apr 27, 2004 | 6.156 | 6.266 | 6.129 | 6.248 | 398,160 | +0.09(+1.43%) |
Apr 26, 2004 | 6.099 | 6.199 | 6.078 | 6.160 | 313,976 | +0.09(+1.52%) |
Apr 23, 2004 | 6.099 | 6.113 | 5.986 | 6.068 | 303,698 | -0.04(-0.67%) |
Apr 22, 2004 | 5.868 | 6.129 | 5.856 | 6.109 | 342,364 | +0.24(+4.11%) |
Apr 21, 2004 | 5.884 | 5.925 | 5.831 | 5.868 | 218,046 | -0.06(-1.00%) |
Apr 20, 2004 | 6.007 | 6.093 | 5.927 | 5.927 | 299,538 | -0.10(-1.66%) |
Apr 19, 2004 | 6.037 | 6.044 | 5.976 | 6.027 | 552,334 | +0.01(+0.17%) |
Apr 16, 2004 | 5.935 | 6.050 | 5.919 | 6.017 | 405,991 | +0.08(+1.38%) |
Apr 15, 2004 | 5.888 | 5.974 | 5.888 | 5.935 | 269,437 | +0.07(+1.15%) |
Apr 14, 2004 | 5.946 | 5.976 | 5.817 | 5.868 | 419,695 | -0.07(-1.24%) |
Apr 13, 2004 | 6.105 | 6.111 | 5.941 | 5.941 | 325,967 | -0.11(-1.89%) |
Apr 12, 2004 | 5.935 | 6.074 | 5.935 | 6.056 | 192,839 | +0.14(+2.38%) |
Apr 08, 2004 | 6.027 | 6.027 | 5.907 | 5.915 | 212,417 | -0.04(-0.69%) |
Apr 07, 2004 | 5.990 | 6.027 | 5.911 | 5.956 | 249,370 | -0.02(-0.31%) |
Apr 06, 2004 | 6.037 | 6.048 | 5.974 | 5.974 | 241,784 | -0.09(-1.55%) |
Apr 05, 2004 | 6.105 | 6.109 | 6.052 | 6.068 | 210,215 | -0.01(-0.17%) |
Apr 02, 2004 | 6.134 | 6.168 | 6.078 | 6.078 | 390,329 | +0.02(+0.27%) |