Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.302 | 5.407 | 5.136 | 5.392 | 509,690 | +0.04(+0.70%) |
Jun 29, 2004 | 5.257 | 5.400 | 5.068 | 5.355 | 604,229 | +0.15(+2.90%) |
Jun 28, 2004 | 4.902 | 5.249 | 4.864 | 5.204 | 739,740 | +0.34(+6.98%) |
Jun 25, 2004 | 4.570 | 4.876 | 4.563 | 4.864 | 783,894 | +0.26(+5.74%) |
Jun 24, 2004 | 4.638 | 4.721 | 4.533 | 4.601 | 401,095 | -0.05(-0.97%) |
Jun 23, 2004 | 4.548 | 4.819 | 4.548 | 4.646 | 314,114 | +0.05(+1.15%) |
Jun 22, 2004 | 4.480 | 4.676 | 4.435 | 4.593 | 263,728 | +0.00(+0.00%) |
Jun 21, 2004 | 4.661 | 4.759 | 4.487 | 4.593 | 239,994 | -0.04(-0.81%) |
Jun 18, 2004 | 4.608 | 4.789 | 4.548 | 4.631 | 482,641 | -0.07(-1.44%) |
Jun 17, 2004 | 4.857 | 4.887 | 4.646 | 4.699 | 304,169 | -0.11(-2.20%) |
Jun 16, 2004 | 4.668 | 4.804 | 4.623 | 4.804 | 503,590 | +0.20(+4.43%) |
Jun 15, 2004 | 4.525 | 4.616 | 4.510 | 4.601 | 386,908 | +0.11(+2.52%) |
Jun 14, 2004 | 4.578 | 4.593 | 4.450 | 4.487 | 321,672 | -0.20(-4.19%) |
Jun 10, 2004 | 4.548 | 4.751 | 4.540 | 4.683 | 256,436 | +0.23(+5.25%) |
Jun 09, 2004 | 4.495 | 4.902 | 4.412 | 4.450 | 872,864 | +0.00(+0.00%) |
Jun 08, 2004 | 4.638 | 4.638 | 4.427 | 4.450 | 174,625 | -0.13(-2.80%) |
Jun 07, 2004 | 4.721 | 4.782 | 4.450 | 4.578 | 569,755 | -0.09(-1.94%) |
Jun 04, 2004 | 4.540 | 4.714 | 4.435 | 4.668 | 590,439 | +0.22(+4.92%) |
Jun 03, 2004 | 4.042 | 4.525 | 4.035 | 4.450 | 719,055 | +0.35(+8.66%) |
Jun 02, 2004 | 4.095 | 4.193 | 4.035 | 4.095 | 164,416 | -0.02(-0.55%) |
Jun 01, 2004 | 4.186 | 4.193 | 4.035 | 4.118 | 112,174 | -0.05(-1.09%) |
May 28, 2004 | 4.171 | 4.223 | 4.079 | 4.163 | 98,649 | -0.14(-3.16%) |
May 27, 2004 | 4.201 | 4.337 | 4.148 | 4.299 | 88,042 | +0.06(+1.42%) |
May 26, 2004 | 4.035 | 4.239 | 4.030 | 4.239 | 124,638 | +0.17(+4.27%) |
May 25, 2004 | 4.035 | 4.276 | 3.997 | 4.065 | 207,774 | -0.04(-0.92%) |
May 24, 2004 | 4.035 | 4.103 | 3.975 | 4.103 | 85,390 | +0.11(+2.64%) |
May 21, 2004 | 4.042 | 4.042 | 3.929 | 3.997 | 99,312 | -0.01(-0.19%) |
May 20, 2004 | 3.975 | 4.027 | 3.922 | 4.005 | 262,535 | +0.02(+0.38%) |
May 19, 2004 | 3.959 | 4.208 | 3.959 | 3.990 | 191,332 | +0.01(+0.19%) |
May 18, 2004 | 4.012 | 4.208 | 3.922 | 3.982 | 170,250 | -0.10(-2.40%) |
May 17, 2004 | 4.080 | 4.254 | 4.020 | 4.080 | 149,433 | -0.26(-5.91%) |
May 14, 2004 | 4.171 | 4.359 | 4.163 | 4.337 | 228,591 | +0.03(+0.70%) |
May 13, 2004 | 4.344 | 4.359 | 4.201 | 4.306 | 120,792 | -0.02(-0.35%) |
May 12, 2004 | 4.208 | 4.367 | 4.073 | 4.321 | 156,725 | +0.05(+1.24%) |
May 11, 2004 | 4.027 | 4.374 | 3.975 | 4.269 | 151,156 | +0.36(+9.27%) |
May 10, 2004 | 4.080 | 4.103 | 3.846 | 3.907 | 449,360 | -0.18(-4.43%) |
May 07, 2004 | 4.178 | 4.294 | 4.080 | 4.088 | 173,565 | -0.12(-2.87%) |
May 06, 2004 | 4.148 | 4.299 | 4.080 | 4.208 | 184,172 | -0.05(-1.06%) |
May 05, 2004 | 4.306 | 4.359 | 4.148 | 4.254 | 248,480 | -0.02(-0.53%) |
May 04, 2004 | 4.254 | 4.291 | 4.110 | 4.276 | 136,306 | +0.11(+2.53%) |
May 03, 2004 | 4.118 | 4.374 | 3.997 | 4.171 | 230,580 | +0.32(+8.43%) |
Apr 30, 2004 | 4.412 | 4.412 | 3.831 | 3.846 | 298,998 | -0.49(-11.30%) |
Apr 29, 2004 | 4.306 | 4.653 | 4.299 | 4.337 | 433,846 | -0.17(-3.69%) |
Apr 28, 2004 | 4.518 | 4.608 | 4.374 | 4.502 | 244,370 | -0.10(-2.13%) |
Apr 27, 2004 | 4.601 | 4.653 | 4.525 | 4.601 | 186,161 | +0.00(+0.00%) |
Apr 26, 2004 | 4.661 | 4.676 | 4.502 | 4.601 | 94,274 | -0.04(-0.81%) |
Apr 23, 2004 | 4.683 | 4.729 | 4.548 | 4.638 | 101,699 | -0.02(-0.32%) |
Apr 22, 2004 | 4.495 | 4.751 | 4.495 | 4.653 | 156,858 | +0.07(+1.48%) |
Apr 21, 2004 | 4.382 | 4.593 | 4.374 | 4.585 | 130,207 | +0.17(+3.75%) |
Apr 20, 2004 | 4.518 | 4.593 | 4.344 | 4.420 | 184,570 | -0.17(-3.62%) |
Apr 19, 2004 | 4.450 | 4.585 | 4.374 | 4.585 | 187,752 | +0.04(+0.83%) |
Apr 16, 2004 | 4.631 | 4.631 | 4.397 | 4.548 | 207,906 | -0.09(-1.95%) |
Apr 15, 2004 | 4.691 | 4.751 | 4.457 | 4.638 | 254,049 | -0.06(-1.28%) |
Apr 14, 2004 | 4.601 | 4.774 | 4.601 | 4.699 | 153,013 | +0.08(+1.63%) |
Apr 13, 2004 | 4.797 | 4.872 | 4.616 | 4.623 | 150,759 | -0.14(-2.85%) |
Apr 12, 2004 | 4.766 | 4.864 | 4.706 | 4.759 | 156,858 | -0.07(-1.41%) |
Apr 08, 2004 | 4.895 | 4.895 | 4.759 | 4.827 | 133,124 | +0.01(+0.16%) |
Apr 07, 2004 | 4.714 | 4.880 | 4.661 | 4.819 | 165,476 | +0.05(+1.11%) |
Apr 06, 2004 | 4.902 | 4.932 | 4.616 | 4.766 | 262,005 | -0.15(-3.07%) |
Apr 05, 2004 | 4.601 | 4.932 | 4.533 | 4.917 | 181,388 | +0.26(+5.67%) |
Apr 02, 2004 | 4.631 | 4.676 | 4.540 | 4.653 | 172,371 | +0.13(+2.83%) |