Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.961 | 5.016 | 4.961 | 4.991 | 46,609 | +0.02(+0.43%) |
Jun 29, 2004 | 4.991 | 5.019 | 4.961 | 4.970 | 14,544 | -0.02(-0.42%) |
Jun 28, 2004 | 4.934 | 4.991 | 4.886 | 4.991 | 26,775 | -0.00(-0.06%) |
Jun 25, 2004 | 4.961 | 5.037 | 4.886 | 4.994 | 22,148 | -0.01(-0.24%) |
Jun 24, 2004 | 4.964 | 5.040 | 4.964 | 5.007 | 16,858 | -0.02(-0.30%) |
Jun 23, 2004 | 4.961 | 5.025 | 4.961 | 5.022 | 12,892 | +0.04(+0.85%) |
Jun 22, 2004 | 5.022 | 5.037 | 4.961 | 4.979 | 45,287 | +0.02(+0.37%) |
Jun 21, 2004 | 5.034 | 5.034 | 4.961 | 4.961 | 32,395 | +0.00(+0.00%) |
Jun 18, 2004 | 4.961 | 4.991 | 4.961 | 4.961 | 34,709 | -0.03(-0.61%) |
Jun 17, 2004 | 5.022 | 5.022 | 4.889 | 4.991 | 41,651 | +0.00(+0.00%) |
Jun 16, 2004 | 5.058 | 5.058 | 4.976 | 4.991 | 23,470 | +0.03(+0.61%) |
Jun 15, 2004 | 4.991 | 4.991 | 4.952 | 4.961 | 32,065 | +0.03(+0.61%) |
Jun 14, 2004 | 5.043 | 5.046 | 4.901 | 4.931 | 33,387 | -0.09(-1.81%) |
Jun 10, 2004 | 4.961 | 5.025 | 4.864 | 5.022 | 24,461 | +0.10(+2.09%) |
Jun 09, 2004 | 4.901 | 4.928 | 4.819 | 4.919 | 62,477 | +0.05(+0.99%) |
Jun 08, 2004 | 4.813 | 4.870 | 4.813 | 4.870 | 35,701 | +0.06(+1.19%) |
Jun 07, 2004 | 4.849 | 4.870 | 4.813 | 4.813 | 80,658 | -0.03(-0.56%) |
Jun 04, 2004 | 4.870 | 4.870 | 4.810 | 4.840 | 55,865 | -0.00(-0.06%) |
Jun 03, 2004 | 4.867 | 4.873 | 4.831 | 4.843 | 57,188 | +0.00(+0.06%) |
Jun 02, 2004 | 4.825 | 4.916 | 4.825 | 4.840 | 24,792 | -0.06(-1.23%) |
Jun 01, 2004 | 4.904 | 4.916 | 4.837 | 4.901 | 9,917 | +0.00(+0.06%) |
May 28, 2004 | 4.898 | 4.916 | 4.828 | 4.898 | 112,062 | +0.06(+1.19%) |
May 27, 2004 | 4.825 | 4.916 | 4.825 | 4.840 | 85,616 | +0.00(+0.06%) |
May 26, 2004 | 4.816 | 4.898 | 4.816 | 4.837 | 25,123 | -0.00(-0.06%) |
May 25, 2004 | 4.816 | 4.913 | 4.816 | 4.840 | 45,618 | +0.01(+0.25%) |
May 24, 2004 | 4.813 | 4.886 | 4.813 | 4.828 | 32,065 | -0.01(-0.25%) |
May 21, 2004 | 4.855 | 4.855 | 4.828 | 4.840 | 38,345 | +0.01(+0.13%) |
May 20, 2004 | 4.840 | 4.898 | 4.831 | 4.834 | 34,048 | +0.00(+0.06%) |
May 19, 2004 | 4.982 | 4.982 | 4.828 | 4.831 | 43,965 | +0.00(+0.00%) |
May 18, 2004 | 4.901 | 4.913 | 4.810 | 4.831 | 47,601 | +0.00(+0.06%) |
May 17, 2004 | 4.840 | 4.916 | 4.825 | 4.828 | 17,520 | -0.02(-0.31%) |
May 14, 2004 | 4.919 | 4.919 | 4.840 | 4.843 | 22,478 | -0.08(-1.72%) |
May 13, 2004 | 4.855 | 4.934 | 4.837 | 4.928 | 69,749 | +0.08(+1.56%) |
May 12, 2004 | 4.822 | 4.925 | 4.822 | 4.852 | 22,478 | +0.02(+0.38%) |
May 11, 2004 | 4.831 | 4.931 | 4.831 | 4.834 | 56,196 | -0.02(-0.37%) |
May 10, 2004 | 4.846 | 4.961 | 4.619 | 4.852 | 132,226 | -0.01(-0.19%) |
May 07, 2004 | 4.869 | 4.913 | 4.858 | 4.861 | 49,254 | -0.01(-0.12%) |
May 06, 2004 | 4.834 | 4.916 | 4.834 | 4.867 | 27,106 | +0.02(+0.37%) |
May 05, 2004 | 4.907 | 4.907 | 4.846 | 4.849 | 55,535 | -0.10(-1.96%) |
May 04, 2004 | 4.895 | 4.946 | 4.895 | 4.946 | 30,081 | +0.02(+0.37%) |
May 03, 2004 | 4.922 | 4.943 | 4.916 | 4.928 | 47,932 | +0.01(+0.12%) |
Apr 30, 2004 | 4.973 | 4.976 | 4.886 | 4.922 | 41,320 | -0.01(-0.18%) |
Apr 29, 2004 | 4.931 | 5.004 | 4.928 | 4.931 | 51,568 | -0.02(-0.31%) |
Apr 28, 2004 | 4.979 | 4.982 | 4.943 | 4.946 | 59,171 | -0.02(-0.30%) |
Apr 27, 2004 | 4.967 | 5.025 | 4.952 | 4.961 | 87,930 | -0.03(-0.61%) |
Apr 26, 2004 | 4.991 | 4.991 | 4.952 | 4.991 | 50,246 | +0.03(+0.61%) |
Apr 23, 2004 | 4.991 | 4.991 | 4.961 | 4.961 | 176,522 | -0.02(-0.49%) |
Apr 22, 2004 | 5.007 | 5.007 | 4.976 | 4.985 | 93,550 | +0.01(+0.24%) |
Apr 21, 2004 | 4.961 | 5.007 | 4.961 | 4.973 | 74,047 | -0.01(-0.18%) |
Apr 20, 2004 | 5.022 | 5.022 | 4.904 | 4.982 | 140,160 | -0.01(-0.24%) |
Apr 19, 2004 | 5.037 | 5.037 | 4.991 | 4.994 | 56,857 | -0.02(-0.42%) |
Apr 16, 2004 | 5.137 | 5.137 | 4.976 | 5.016 | 267,759 | +0.02(+0.48%) |
Apr 15, 2004 | 5.022 | 5.082 | 4.970 | 4.991 | 275,362 | -0.04(-0.84%) |
Apr 14, 2004 | 5.025 | 5.067 | 5.004 | 5.034 | 80,658 | -0.00(-0.06%) |
Apr 13, 2004 | 5.067 | 5.082 | 5.034 | 5.037 | 72,394 | -0.03(-0.66%) |
Apr 12, 2004 | 5.094 | 5.112 | 5.067 | 5.070 | 145,449 | -0.04(-0.83%) |
Apr 08, 2004 | 5.128 | 5.128 | 5.088 | 5.112 | 134,871 | -0.01(-0.12%) |
Apr 07, 2004 | 5.143 | 5.173 | 5.073 | 5.118 | 79,997 | -0.04(-0.76%) |
Apr 06, 2004 | 5.100 | 5.158 | 5.088 | 5.158 | 83,633 | +0.00(+0.00%) |
Apr 05, 2004 | 5.173 | 5.188 | 5.073 | 5.158 | 70,410 | -0.01(-0.18%) |
Apr 02, 2004 | 5.112 | 5.188 | 5.112 | 5.167 | 55,204 | -0.01(-0.12%) |