Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.000 | 6.270 | 6.000 | 6.150 | 32,700 | +0.25(+4.24%) |
Jun 29, 2004 | 5.660 | 6.000 | 5.660 | 5.900 | 7,400 | -0.10(-1.67%) |
Jun 28, 2004 | 5.510 | 6.100 | 5.510 | 6.000 | 5,400 | -0.01(-0.15%) |
Jun 25, 2004 | 5.360 | 6.260 | 5.350 | 6.009 | 20,200 | +0.66(+12.32%) |
Jun 24, 2004 | 5.600 | 5.600 | 5.350 | 5.350 | 11,100 | -0.15(-2.73%) |
Jun 23, 2004 | 4.990 | 5.500 | 4.920 | 5.500 | 9,600 | +0.70(+14.58%) |
Jun 22, 2004 | 4.650 | 4.912 | 4.650 | 4.800 | 2,800 | -0.21(-4.19%) |
Jun 21, 2004 | 5.000 | 5.140 | 4.910 | 5.010 | 6,400 | +0.01(+0.20%) |
Jun 18, 2004 | 4.600 | 5.070 | 4.600 | 5.000 | 37,100 | +0.50(+11.11%) |
Jun 17, 2004 | 4.520 | 4.739 | 4.500 | 4.500 | 7,900 | -0.01(-0.22%) |
Jun 16, 2004 | 4.511 | 4.600 | 4.510 | 4.510 | 600 | -0.19(-4.04%) |
Jun 15, 2004 | 4.740 | 4.740 | 4.700 | 4.700 | 600 | +0.09(+1.95%) |
Jun 14, 2004 | 4.460 | 4.680 | 4.460 | 4.610 | 4,900 | -0.05(-1.07%) |
Jun 10, 2004 | 4.640 | 4.700 | 4.640 | 4.660 | 7,500 | +0.16(+3.56%) |
Jun 09, 2004 | 4.260 | 4.500 | 4.260 | 4.500 | 6,100 | -0.20(-4.26%) |
Jun 08, 2004 | 4.738 | 4.840 | 4.700 | 4.700 | 1,500 | +0.23(+5.15%) |
Jun 07, 2004 | 4.400 | 4.470 | 4.400 | 4.470 | 2,300 | +0.07(+1.59%) |
Jun 04, 2004 | 4.260 | 4.400 | 4.260 | 4.400 | 4,000 | +0.08(+1.85%) |
Jun 03, 2004 | 4.430 | 4.430 | 4.250 | 4.320 | 2,900 | +0.17(+4.10%) |
Jun 02, 2004 | 4.430 | 4.430 | 4.150 | 4.150 | 2,600 | -0.25(-5.68%) |
Jun 01, 2004 | 4.310 | 4.400 | 4.310 | 4.400 | 2,800 | +0.15(+3.53%) |
May 28, 2004 | 4.130 | 4.260 | 4.120 | 4.250 | 2,700 | -0.15(-3.39%) |
May 27, 2004 | 4.249 | 4.410 | 4.249 | 4.399 | 1,300 | +0.18(+4.24%) |
May 26, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.09(+2.18%) |
May 25, 2004 | 4.140 | 4.160 | 4.120 | 4.130 | 1,100 | -0.36(-8.02%) |
May 24, 2004 | 4.600 | 4.600 | 4.070 | 4.490 | 1,600 | +0.42(+10.32%) |
May 21, 2004 | 4.050 | 4.340 | 4.050 | 4.070 | 3,200 | -0.13(-3.10%) |
May 20, 2004 | 4.309 | 4.429 | 4.100 | 4.200 | 6,800 | -0.05(-1.20%) |
May 19, 2004 | 4.690 | 4.690 | 4.100 | 4.251 | 8,100 | +0.00(+0.02%) |
May 18, 2004 | 3.850 | 4.319 | 3.850 | 4.250 | 10,800 | -0.28(-6.18%) |
May 17, 2004 | 3.950 | 4.530 | 3.950 | 4.530 | 3,200 | -0.07(-1.50%) |
May 14, 2004 | 4.509 | 4.750 | 4.509 | 4.599 | 4,600 | +0.23(+5.14%) |
May 13, 2004 | 4.510 | 4.510 | 4.230 | 4.374 | 1,400 | -0.10(-2.32%) |
May 12, 2004 | 4.070 | 4.478 | 4.070 | 4.478 | 2,600 | +0.23(+5.39%) |
May 11, 2004 | 4.300 | 4.400 | 4.070 | 4.249 | 9,000 | -0.01(-0.26%) |
May 10, 2004 | 4.630 | 4.630 | 4.220 | 4.260 | 7,800 | -0.41(-8.78%) |
May 07, 2004 | 4.650 | 4.950 | 4.650 | 4.670 | 2,700 | -0.06(-1.27%) |
May 06, 2004 | 4.830 | 4.890 | 4.650 | 4.730 | 5,700 | -0.08(-1.66%) |
May 05, 2004 | 4.950 | 5.150 | 4.750 | 4.810 | 16,000 | +0.09(+1.91%) |
May 04, 2004 | 3.950 | 4.969 | 3.950 | 4.720 | 16,000 | +0.82(+21.03%) |
May 03, 2004 | 4.610 | 4.920 | 3.880 | 3.900 | 20,000 | -0.36(-8.47%) |
Apr 30, 2004 | 4.350 | 5.100 | 4.250 | 4.261 | 20,200 | -0.64(-13.04%) |
Apr 29, 2004 | 5.160 | 5.160 | 4.700 | 4.900 | 14,100 | -0.31(-5.95%) |
Apr 28, 2004 | 5.110 | 5.369 | 5.090 | 5.210 | 3,700 | +0.02(+0.39%) |
Apr 27, 2004 | 5.200 | 5.350 | 5.190 | 5.190 | 13,500 | -0.23(-4.24%) |
Apr 26, 2004 | 5.210 | 5.740 | 5.210 | 5.420 | 27,800 | -0.57(-9.52%) |
Apr 23, 2004 | 6.080 | 6.080 | 5.970 | 5.990 | 8,000 | -0.16(-2.60%) |
Apr 22, 2004 | 6.500 | 6.500 | 5.940 | 6.150 | 12,600 | -0.36(-5.54%) |
Apr 21, 2004 | 7.030 | 7.030 | 6.500 | 6.511 | 8,500 | +0.01(+0.17%) |
Apr 20, 2004 | 6.840 | 6.840 | 6.500 | 6.500 | 3,900 | -0.15(-2.26%) |
Apr 19, 2004 | 6.650 | 6.950 | 6.570 | 6.650 | 10,500 | -0.30(-4.32%) |
Apr 16, 2004 | 7.072 | 7.090 | 6.850 | 6.950 | 8,200 | -0.15(-2.11%) |
Apr 15, 2004 | 7.500 | 7.520 | 7.060 | 7.100 | 11,700 | -0.40(-5.33%) |
Apr 14, 2004 | 6.940 | 7.500 | 6.940 | 7.500 | 11,000 | +0.46(+6.52%) |
Apr 13, 2004 | 7.240 | 7.240 | 6.950 | 7.041 | 5,500 | -0.19(-2.61%) |
Apr 12, 2004 | 7.010 | 7.230 | 6.910 | 7.230 | 12,700 | +0.19(+2.70%) |
Apr 08, 2004 | 7.400 | 7.480 | 7.010 | 7.040 | 18,800 | -0.18(-2.49%) |
Apr 07, 2004 | 7.510 | 7.510 | 7.160 | 7.220 | 7,400 | -0.04(-0.55%) |
Apr 06, 2004 | 7.010 | 7.460 | 7.010 | 7.260 | 29,200 | -0.11(-1.49%) |
Apr 05, 2004 | 6.740 | 7.500 | 6.620 | 7.370 | 35,400 | +0.67(+10.00%) |
Apr 02, 2004 | 6.225 | 6.850 | 6.225 | 6.700 | 26,600 | +0.31(+4.85%) |