Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.806 | 4.898 | 4.715 | 4.825 | 7,209 | -0.08(-1.68%) |
Jun 29, 2004 | 4.951 | 4.989 | 4.879 | 4.907 | 4,697 | -0.08(-1.63%) |
Jun 28, 2004 | 4.879 | 4.989 | 4.852 | 4.988 | 5,570 | +0.09(+1.85%) |
Jun 25, 2004 | 4.852 | 4.898 | 4.852 | 4.898 | 1,856 | +0.07(+1.52%) |
Jun 24, 2004 | 4.879 | 4.980 | 4.825 | 4.825 | 17,805 | -0.13(-2.59%) |
Jun 23, 2004 | 4.852 | 5.017 | 4.834 | 4.953 | 32,005 | +0.15(+3.05%) |
Jun 22, 2004 | 4.815 | 4.852 | 4.724 | 4.806 | 9,721 | +0.01(+0.19%) |
Jun 21, 2004 | 4.486 | 4.806 | 4.486 | 4.797 | 17,586 | +0.29(+6.50%) |
Jun 18, 2004 | 4.413 | 4.504 | 4.413 | 4.504 | 22,392 | +0.00(+0.00%) |
Jun 17, 2004 | 4.669 | 4.669 | 4.358 | 4.504 | 23,376 | -0.22(-4.65%) |
Jun 16, 2004 | 4.760 | 4.760 | 4.724 | 4.724 | 3,495 | +0.00(+0.00%) |
Jun 15, 2004 | 4.852 | 4.953 | 4.669 | 4.724 | 39,542 | -0.11(-2.25%) |
Jun 14, 2004 | 5.319 | 5.566 | 4.641 | 4.833 | 54,835 | -0.66(-12.00%) |
Jun 10, 2004 | 5.374 | 5.511 | 5.319 | 5.492 | 14,200 | +0.11(+2.02%) |
Jun 09, 2004 | 5.575 | 5.575 | 5.273 | 5.383 | 14,965 | -0.09(-1.67%) |
Jun 08, 2004 | 4.916 | 5.539 | 4.898 | 5.474 | 50,356 | +0.62(+12.85%) |
Jun 07, 2004 | 4.779 | 4.860 | 4.779 | 4.851 | 1,420 | -0.02(-0.38%) |
Jun 04, 2004 | 4.779 | 4.869 | 4.696 | 4.869 | 7,974 | +0.01(+0.19%) |
Jun 03, 2004 | 4.962 | 5.017 | 4.815 | 4.860 | 7,537 | -0.14(-2.75%) |
Jun 02, 2004 | 4.934 | 4.998 | 4.815 | 4.998 | 6,117 | +0.11(+2.23%) |
Jun 01, 2004 | 4.861 | 4.889 | 4.733 | 4.889 | 4,697 | -0.04(-0.72%) |
May 28, 2004 | 4.843 | 4.934 | 4.770 | 4.924 | 9,394 | +0.15(+3.05%) |
May 27, 2004 | 4.834 | 4.834 | 4.651 | 4.779 | 4,260 | -0.07(-1.51%) |
May 26, 2004 | 4.724 | 4.852 | 4.641 | 4.852 | 14,091 | +0.07(+1.36%) |
May 25, 2004 | 4.934 | 4.934 | 4.632 | 4.787 | 12,234 | -0.09(-1.88%) |
May 24, 2004 | 4.806 | 4.889 | 4.806 | 4.879 | 5,789 | +0.05(+1.14%) |
May 21, 2004 | 4.788 | 4.834 | 4.623 | 4.824 | 6,881 | +0.14(+2.93%) |
May 20, 2004 | 4.577 | 4.815 | 4.577 | 4.686 | 6,881 | +0.06(+1.37%) |
May 19, 2004 | 4.596 | 4.705 | 4.568 | 4.623 | 11,578 | +0.08(+1.81%) |
May 18, 2004 | 4.889 | 4.889 | 4.394 | 4.541 | 64,994 | -0.25(-5.16%) |
May 17, 2004 | 4.797 | 4.852 | 4.788 | 4.788 | 5,243 | -0.11(-2.24%) |
May 14, 2004 | 4.980 | 4.980 | 4.843 | 4.898 | 2,184 | -0.11(-2.19%) |
May 13, 2004 | 4.733 | 5.161 | 4.733 | 5.008 | 11,469 | +0.27(+5.60%) |
May 12, 2004 | 4.797 | 4.852 | 4.669 | 4.742 | 20,535 | -0.05(-1.15%) |
May 11, 2004 | 4.940 | 4.944 | 4.715 | 4.797 | 44,348 | -0.17(-3.50%) |
May 10, 2004 | 4.825 | 5.199 | 4.825 | 4.971 | 17,914 | -0.17(-3.40%) |
May 07, 2004 | 5.200 | 5.200 | 5.146 | 5.146 | 327 | +0.05(+0.92%) |
May 06, 2004 | 5.310 | 5.310 | 5.035 | 5.099 | 22,283 | -0.37(-6.70%) |
May 05, 2004 | 5.310 | 5.465 | 5.255 | 5.465 | 2,621 | +0.21(+4.01%) |
May 04, 2004 | 5.227 | 5.255 | 5.090 | 5.255 | 8,629 | +0.14(+2.70%) |
May 03, 2004 | 5.081 | 5.227 | 5.081 | 5.117 | 4,260 | +0.01(+0.16%) |
Apr 30, 2004 | 5.264 | 5.264 | 5.099 | 5.108 | 12,015 | -0.07(-1.40%) |
Apr 29, 2004 | 5.420 | 5.574 | 5.081 | 5.181 | 28,291 | -0.36(-6.46%) |
Apr 28, 2004 | 5.832 | 5.832 | 5.539 | 5.539 | 17,368 | -0.31(-5.32%) |
Apr 27, 2004 | 5.767 | 5.905 | 5.731 | 5.850 | 11,360 | +0.00(+0.00%) |
Apr 26, 2004 | 5.575 | 5.896 | 5.575 | 5.850 | 21,628 | +0.23(+4.09%) |
Apr 23, 2004 | 5.557 | 5.630 | 5.548 | 5.620 | 10,814 | +0.04(+0.64%) |
Apr 22, 2004 | 5.488 | 5.584 | 5.488 | 5.584 | 3,823 | +0.08(+1.50%) |
Apr 21, 2004 | 5.511 | 5.539 | 5.502 | 5.502 | 6,117 | -0.07(-1.30%) |
Apr 20, 2004 | 5.593 | 5.593 | 5.511 | 5.574 | 3,167 | +0.01(+0.15%) |
Apr 19, 2004 | 5.355 | 5.584 | 5.355 | 5.566 | 2,730 | -0.02(-0.33%) |
Apr 16, 2004 | 5.534 | 5.584 | 5.401 | 5.584 | 12,234 | +0.01(+0.18%) |
Apr 15, 2004 | 5.567 | 5.574 | 5.502 | 5.574 | 3,823 | +0.02(+0.31%) |
Apr 14, 2004 | 5.264 | 5.566 | 5.264 | 5.557 | 20,426 | +0.06(+1.17%) |
Apr 13, 2004 | 5.749 | 5.749 | 5.337 | 5.493 | 16,931 | -0.03(-0.50%) |
Apr 12, 2004 | 5.369 | 5.749 | 5.369 | 5.520 | 14,528 | +0.03(+0.52%) |
Apr 08, 2004 | 5.200 | 5.492 | 4.504 | 5.492 | 114,804 | +0.30(+5.82%) |
Apr 07, 2004 | 5.429 | 5.429 | 5.099 | 5.190 | 22,720 | -0.15(-2.74%) |
Apr 06, 2004 | 5.438 | 5.438 | 5.172 | 5.336 | 11,906 | +0.04(+0.67%) |
Apr 05, 2004 | 5.401 | 5.648 | 5.218 | 5.301 | 18,132 | -0.16(-2.85%) |
Apr 02, 2004 | 5.493 | 5.648 | 5.456 | 5.456 | 28,837 | +0.00(+0.00%) |