Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | -0.08(-1.70%) |
Jun 29, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | -0.06(-1.26%) |
Jun 28, 2004 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.10(+2.15%) |
Jun 25, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | -0.05(-1.06%) |
Jun 23, 2004 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.01(-0.21%) |
Jun 22, 2004 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.02(+0.43%) |
Jun 21, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | -0.02(-0.42%) |
Jun 18, 2004 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.01(+0.21%) |
Jun 17, 2004 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) |
Jun 16, 2004 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.05(+1.07%) |
Jun 15, 2004 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | -0.20(-4.09%) |
Jun 14, 2004 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.08(+1.66%) |
Jun 10, 2004 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | -0.01(-0.21%) |
Jun 09, 2004 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.04(+0.84%) |
Jun 08, 2004 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | +0.07(+1.49%) |
Jun 03, 2004 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) |
Jun 02, 2004 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.03(+0.64%) |
Jun 01, 2004 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.05(+1.07%) |
May 28, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.06(+1.30%) |
May 27, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.07(-1.50%) |
May 26, 2004 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | -0.06(-1.27%) |
May 25, 2004 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | -0.02(-0.42%) |
May 24, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | -0.01(-0.21%) |
May 21, 2004 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.04(+0.85%) |
May 20, 2004 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | -0.07(-1.46%) |
May 19, 2004 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | +0.05(+1.05%) |
May 18, 2004 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.04(+0.85%) |
May 17, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | -0.09(-1.88%) |
May 14, 2004 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | -0.06(-1.24%) |
May 13, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.02(+0.41%) |
May 12, 2004 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.04(+0.84%) |
May 11, 2004 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | -0.02(-0.42%) |
May 10, 2004 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.02(+0.42%) |
May 07, 2004 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | +0.16(+3.46%) |
May 06, 2004 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.02(+0.43%) |
May 05, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.05(+1.10%) |
May 04, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.03(+0.66%) |
May 03, 2004 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | -0.02(-0.44%) |
Apr 29, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.05(+1.11%) |
Apr 28, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.07(+1.58%) |
Apr 27, 2004 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | -0.03(-0.67%) |
Apr 26, 2004 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | -0.02(-0.45%) |
Apr 23, 2004 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.08(+1.82%) |
Apr 22, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | -0.05(-1.12%) |
Apr 21, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.02(+0.45%) |
Apr 20, 2004 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.04(+0.91%) |
Apr 19, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.02(+0.46%) |
Apr 16, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.05(-1.13%) |
Apr 15, 2004 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.02(+0.45%) |
Apr 14, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) |
Apr 13, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) |
Apr 12, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.04(+0.95%) |
Apr 08, 2004 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.02(+0.48%) |
Apr 07, 2004 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.05(-1.18%) |
Apr 05, 2004 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.09(+2.17%) |
Apr 02, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.24(+6.14%) |