Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.994 | 5.049 | 4.994 | 5.025 | 46,299 | +0.02(+0.43%) |
Jun 29, 2004 | 5.025 | 5.052 | 4.994 | 5.004 | 14,448 | -0.02(-0.42%) |
Jun 28, 2004 | 4.967 | 5.025 | 4.918 | 5.025 | 26,597 | -0.00(-0.06%) |
Jun 25, 2004 | 4.994 | 5.071 | 4.918 | 5.028 | 22,000 | -0.01(-0.24%) |
Jun 24, 2004 | 4.997 | 5.074 | 4.997 | 5.040 | 16,746 | -0.02(-0.30%) |
Jun 23, 2004 | 4.994 | 5.058 | 4.994 | 5.055 | 12,806 | +0.04(+0.85%) |
Jun 22, 2004 | 5.055 | 5.071 | 4.994 | 5.013 | 44,985 | +0.02(+0.37%) |
Jun 21, 2004 | 5.068 | 5.068 | 4.994 | 4.994 | 32,179 | +0.00(+0.00%) |
Jun 18, 2004 | 4.994 | 5.025 | 4.994 | 4.994 | 34,478 | -0.03(-0.61%) |
Jun 17, 2004 | 5.055 | 5.055 | 4.921 | 5.025 | 41,373 | +0.00(+0.00%) |
Jun 16, 2004 | 5.092 | 5.092 | 5.010 | 5.025 | 23,313 | +0.03(+0.61%) |
Jun 15, 2004 | 5.025 | 5.025 | 4.985 | 4.994 | 31,851 | +0.03(+0.61%) |
Jun 14, 2004 | 5.077 | 5.080 | 4.934 | 4.964 | 33,164 | -0.09(-1.81%) |
Jun 10, 2004 | 4.994 | 5.058 | 4.897 | 5.055 | 24,299 | +0.10(+2.09%) |
Jun 09, 2004 | 4.934 | 4.961 | 4.851 | 4.952 | 62,060 | +0.05(+0.99%) |
Jun 08, 2004 | 4.845 | 4.903 | 4.845 | 4.903 | 35,463 | +0.06(+1.19%) |
Jun 07, 2004 | 4.882 | 4.903 | 4.845 | 4.845 | 80,121 | -0.03(-0.56%) |
Jun 04, 2004 | 4.903 | 4.903 | 4.842 | 4.873 | 55,493 | -0.00(-0.06%) |
Jun 03, 2004 | 4.900 | 4.906 | 4.863 | 4.876 | 56,807 | +0.00(+0.06%) |
Jun 02, 2004 | 4.857 | 4.949 | 4.857 | 4.873 | 24,627 | -0.06(-1.23%) |
Jun 01, 2004 | 4.937 | 4.949 | 4.870 | 4.934 | 9,850 | +0.00(+0.06%) |
May 28, 2004 | 4.930 | 4.949 | 4.860 | 4.930 | 111,315 | +0.06(+1.19%) |
May 27, 2004 | 4.857 | 4.949 | 4.857 | 4.873 | 85,046 | +0.00(+0.06%) |
May 26, 2004 | 4.848 | 4.930 | 4.848 | 4.870 | 24,955 | -0.00(-0.06%) |
May 25, 2004 | 4.848 | 4.946 | 4.848 | 4.873 | 45,314 | +0.01(+0.25%) |
May 24, 2004 | 4.845 | 4.918 | 4.845 | 4.860 | 31,851 | -0.01(-0.25%) |
May 21, 2004 | 4.888 | 4.888 | 4.860 | 4.873 | 38,090 | +0.01(+0.13%) |
May 20, 2004 | 4.873 | 4.930 | 4.863 | 4.867 | 33,821 | +0.00(+0.06%) |
May 19, 2004 | 5.016 | 5.016 | 4.860 | 4.863 | 43,672 | +0.00(+0.00%) |
May 18, 2004 | 4.934 | 4.946 | 4.842 | 4.863 | 47,284 | +0.00(+0.06%) |
May 17, 2004 | 4.873 | 4.949 | 4.857 | 4.860 | 17,403 | -0.02(-0.31%) |
May 14, 2004 | 4.952 | 4.952 | 4.873 | 4.876 | 22,328 | -0.09(-1.72%) |
May 13, 2004 | 4.888 | 4.967 | 4.870 | 4.961 | 69,285 | +0.08(+1.56%) |
May 12, 2004 | 4.854 | 4.958 | 4.854 | 4.885 | 22,328 | +0.02(+0.38%) |
May 11, 2004 | 4.863 | 4.964 | 4.863 | 4.867 | 55,822 | -0.02(-0.37%) |
May 10, 2004 | 4.879 | 4.994 | 4.650 | 4.885 | 131,345 | -0.01(-0.19%) |
May 07, 2004 | 4.902 | 4.946 | 4.891 | 4.894 | 48,926 | -0.01(-0.12%) |
May 06, 2004 | 4.867 | 4.949 | 4.867 | 4.900 | 26,925 | +0.02(+0.37%) |
May 05, 2004 | 4.940 | 4.940 | 4.879 | 4.882 | 55,165 | -0.10(-1.96%) |
May 04, 2004 | 4.927 | 4.979 | 4.927 | 4.979 | 29,881 | +0.02(+0.37%) |
May 03, 2004 | 4.955 | 4.976 | 4.949 | 4.961 | 47,612 | +0.01(+0.12%) |
Apr 30, 2004 | 5.007 | 5.010 | 4.918 | 4.955 | 41,045 | -0.01(-0.18%) |
Apr 29, 2004 | 4.964 | 5.037 | 4.961 | 4.964 | 51,224 | -0.02(-0.31%) |
Apr 28, 2004 | 5.013 | 5.016 | 4.976 | 4.979 | 58,777 | -0.02(-0.30%) |
Apr 27, 2004 | 5.001 | 5.058 | 4.985 | 4.994 | 87,345 | -0.03(-0.61%) |
Apr 26, 2004 | 5.025 | 5.025 | 4.985 | 5.025 | 49,911 | +0.03(+0.61%) |
Apr 23, 2004 | 5.025 | 5.025 | 4.994 | 4.994 | 175,346 | -0.02(-0.49%) |
Apr 22, 2004 | 5.040 | 5.040 | 5.010 | 5.019 | 92,927 | +0.01(+0.24%) |
Apr 21, 2004 | 4.994 | 5.040 | 4.994 | 5.007 | 73,553 | -0.01(-0.18%) |
Apr 20, 2004 | 5.055 | 5.055 | 4.937 | 5.016 | 139,226 | -0.01(-0.24%) |
Apr 19, 2004 | 5.071 | 5.071 | 5.025 | 5.028 | 56,478 | -0.02(-0.42%) |
Apr 16, 2004 | 5.171 | 5.171 | 5.010 | 5.049 | 265,975 | +0.02(+0.48%) |
Apr 15, 2004 | 5.055 | 5.116 | 5.004 | 5.025 | 273,527 | -0.04(-0.84%) |
Apr 14, 2004 | 5.058 | 5.101 | 5.037 | 5.068 | 80,121 | -0.00(-0.06%) |
Apr 13, 2004 | 5.101 | 5.116 | 5.068 | 5.071 | 71,911 | -0.03(-0.66%) |
Apr 12, 2004 | 5.128 | 5.147 | 5.101 | 5.104 | 144,480 | -0.04(-0.83%) |
Apr 08, 2004 | 5.162 | 5.162 | 5.122 | 5.147 | 133,972 | -0.01(-0.12%) |
Apr 07, 2004 | 5.177 | 5.208 | 5.107 | 5.153 | 79,464 | -0.04(-0.76%) |
Apr 06, 2004 | 5.135 | 5.192 | 5.122 | 5.192 | 83,076 | +0.00(+0.00%) |
Apr 05, 2004 | 5.208 | 5.223 | 5.107 | 5.192 | 69,941 | -0.01(-0.18%) |
Apr 02, 2004 | 5.147 | 5.223 | 5.147 | 5.202 | 54,836 | -0.01(-0.12%) |