Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.513 | 4.522 | 4.483 | 4.522 | 20,205 | +0.02(+0.44%) |
Jun 29, 2004 | 4.508 | 4.508 | 4.454 | 4.503 | 4,898 | +0.02(+0.44%) |
Jun 28, 2004 | 4.571 | 4.576 | 4.459 | 4.483 | 28,368 | -0.06(-1.29%) |
Jun 25, 2004 | 4.596 | 4.616 | 4.518 | 4.542 | 28,980 | -0.07(-1.59%) |
Jun 24, 2004 | 4.620 | 4.625 | 4.537 | 4.616 | 64,084 | +0.05(+1.18%) |
Jun 23, 2004 | 4.596 | 4.596 | 4.562 | 4.562 | 20,409 | -0.04(-0.85%) |
Jun 22, 2004 | 4.478 | 4.601 | 4.478 | 4.601 | 31,021 | +0.06(+1.40%) |
Jun 21, 2004 | 4.522 | 4.537 | 4.469 | 4.537 | 18,980 | +0.00(+0.11%) |
Jun 18, 2004 | 4.478 | 4.557 | 4.454 | 4.532 | 48,777 | +0.05(+1.09%) |
Jun 17, 2004 | 4.503 | 4.527 | 4.473 | 4.483 | 10,612 | -0.01(-0.33%) |
Jun 16, 2004 | 4.581 | 4.581 | 4.366 | 4.498 | 43,675 | -0.09(-1.92%) |
Jun 15, 2004 | 4.562 | 4.591 | 4.542 | 4.586 | 6,939 | +0.02(+0.54%) |
Jun 14, 2004 | 4.498 | 4.611 | 4.498 | 4.562 | 36,736 | -0.02(-0.43%) |
Jun 10, 2004 | 4.537 | 4.581 | 4.508 | 4.581 | 42,246 | +0.05(+1.08%) |
Jun 09, 2004 | 4.532 | 4.542 | 4.532 | 4.532 | 8,163 | +0.01(+0.33%) |
Jun 08, 2004 | 4.562 | 4.630 | 4.518 | 4.518 | 31,634 | -0.00(-0.11%) |
Jun 07, 2004 | 4.591 | 4.616 | 4.522 | 4.522 | 27,960 | -0.06(-1.28%) |
Jun 04, 2004 | 4.660 | 4.660 | 4.581 | 4.581 | 28,572 | -0.06(-1.27%) |
Jun 03, 2004 | 4.704 | 4.704 | 4.640 | 4.640 | 3,673 | +0.00(+0.00%) |
Jun 02, 2004 | 4.738 | 4.743 | 4.640 | 4.640 | 13,674 | -0.10(-2.07%) |
Jun 01, 2004 | 4.704 | 4.772 | 4.704 | 4.738 | 28,572 | +0.05(+1.04%) |
May 28, 2004 | 4.679 | 4.699 | 4.655 | 4.689 | 15,102 | +0.03(+0.74%) |
May 27, 2004 | 4.743 | 4.743 | 4.596 | 4.655 | 18,164 | -0.09(-1.96%) |
May 26, 2004 | 4.630 | 4.748 | 4.611 | 4.748 | 21,225 | +0.12(+2.65%) |
May 25, 2004 | 4.630 | 4.630 | 4.620 | 4.625 | 11,225 | +0.04(+0.96%) |
May 24, 2004 | 4.532 | 4.596 | 4.473 | 4.581 | 31,634 | +0.05(+1.08%) |
May 21, 2004 | 4.601 | 4.640 | 4.513 | 4.532 | 21,021 | -0.04(-0.86%) |
May 20, 2004 | 4.473 | 4.571 | 4.444 | 4.571 | 61,023 | +0.10(+2.19%) |
May 19, 2004 | 4.488 | 4.488 | 4.469 | 4.473 | 24,082 | -0.01(-0.33%) |
May 18, 2004 | 4.488 | 4.488 | 4.380 | 4.488 | 65,717 | -0.05(-1.08%) |
May 17, 2004 | 4.390 | 4.557 | 4.385 | 4.537 | 52,655 | +0.15(+3.35%) |
May 14, 2004 | 4.380 | 4.390 | 4.380 | 4.390 | 2,857 | +0.03(+0.67%) |
May 13, 2004 | 4.302 | 4.361 | 4.282 | 4.361 | 37,552 | +0.05(+1.14%) |
May 12, 2004 | 4.351 | 4.351 | 4.307 | 4.312 | 120,005 | -0.04(-0.90%) |
May 11, 2004 | 4.292 | 4.351 | 4.292 | 4.351 | 54,696 | +0.06(+1.37%) |
May 10, 2004 | 4.351 | 4.385 | 4.287 | 4.292 | 52,859 | -0.06(-1.35%) |
May 07, 2004 | 4.449 | 4.449 | 4.312 | 4.351 | 90,412 | -0.09(-2.09%) |
May 06, 2004 | 4.483 | 4.483 | 4.429 | 4.444 | 52,655 | -0.05(-1.20%) |
May 05, 2004 | 4.444 | 4.532 | 4.444 | 4.498 | 78,370 | +0.01(+0.33%) |
May 04, 2004 | 4.493 | 4.493 | 4.444 | 4.483 | 93,881 | -0.04(-0.87%) |
May 03, 2004 | 4.513 | 4.581 | 4.478 | 4.522 | 69,390 | +0.01(+0.33%) |
Apr 30, 2004 | 4.459 | 4.532 | 4.459 | 4.508 | 40,001 | +0.02(+0.55%) |
Apr 29, 2004 | 4.532 | 4.532 | 4.444 | 4.483 | 64,492 | -0.02(-0.54%) |
Apr 28, 2004 | 4.532 | 4.890 | 4.459 | 4.508 | 72,452 | -0.05(-1.18%) |
Apr 27, 2004 | 4.620 | 4.620 | 4.532 | 4.562 | 39,185 | -0.07(-1.48%) |
Apr 26, 2004 | 4.630 | 4.655 | 4.576 | 4.630 | 21,225 | +0.03(+0.75%) |
Apr 23, 2004 | 4.660 | 4.718 | 4.581 | 4.596 | 77,146 | -0.06(-1.37%) |
Apr 22, 2004 | 4.684 | 4.684 | 4.655 | 4.660 | 31,838 | +0.00(+0.00%) |
Apr 21, 2004 | 4.655 | 4.709 | 4.606 | 4.660 | 50,818 | +0.00(+0.11%) |
Apr 20, 2004 | 4.753 | 4.753 | 4.655 | 4.655 | 48,369 | -0.10(-2.06%) |
Apr 19, 2004 | 4.743 | 4.782 | 4.743 | 4.753 | 18,572 | -0.02(-0.51%) |
Apr 16, 2004 | 4.753 | 4.797 | 4.714 | 4.777 | 31,634 | -0.01(-0.20%) |
Apr 15, 2004 | 4.753 | 4.890 | 4.748 | 4.787 | 43,063 | +0.05(+1.14%) |
Apr 14, 2004 | 4.900 | 4.900 | 4.733 | 4.733 | 40,205 | -0.17(-3.40%) |
Apr 13, 2004 | 4.998 | 4.998 | 4.851 | 4.900 | 31,225 | -0.06(-1.19%) |
Apr 12, 2004 | 4.905 | 4.959 | 4.885 | 4.959 | 18,164 | +0.05(+1.10%) |
Apr 08, 2004 | 4.949 | 4.949 | 4.905 | 4.905 | 4,285 | +0.00(+0.10%) |
Apr 07, 2004 | 4.924 | 4.924 | 4.900 | 4.900 | 15,715 | -0.02(-0.50%) |
Apr 06, 2004 | 4.875 | 5.003 | 4.875 | 4.924 | 29,593 | +0.10(+2.03%) |
Apr 05, 2004 | 4.978 | 5.027 | 4.826 | 4.826 | 73,676 | -0.17(-3.34%) |
Apr 02, 2004 | 5.150 | 5.150 | 4.900 | 4.993 | 84,901 | -0.15(-2.95%) |