Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.446 | 4.546 | 4.446 | 4.546 | 502,133 | +0.15(+3.31%) |
Jun 29, 2004 | 4.442 | 4.474 | 4.386 | 4.400 | 221,889 | -0.05(-1.06%) |
Jun 28, 2004 | 4.574 | 4.574 | 4.442 | 4.447 | 262,953 | -0.11(-2.32%) |
Jun 25, 2004 | 4.546 | 4.578 | 4.525 | 4.553 | 276,641 | +0.03(+0.64%) |
Jun 24, 2004 | 4.576 | 4.581 | 4.504 | 4.524 | 234,857 | -0.05(-1.15%) |
Jun 23, 2004 | 4.570 | 4.595 | 4.558 | 4.576 | 290,329 | -0.00(-0.09%) |
Jun 22, 2004 | 4.615 | 4.629 | 4.549 | 4.581 | 506,455 | +0.01(+0.12%) |
Jun 21, 2004 | 4.599 | 4.622 | 4.567 | 4.575 | 501,412 | -0.01(-0.15%) |
Jun 18, 2004 | 4.556 | 4.601 | 4.556 | 4.582 | 744,915 | +0.03(+0.61%) |
Jun 17, 2004 | 4.595 | 4.596 | 4.518 | 4.554 | 803,269 | +0.08(+1.70%) |
Jun 16, 2004 | 4.511 | 4.586 | 4.478 | 4.478 | 326,350 | -0.01(-0.28%) |
Jun 15, 2004 | 4.372 | 4.522 | 4.372 | 4.490 | 1,200,221 | +0.13(+3.03%) |
Jun 14, 2004 | 4.414 | 4.421 | 4.346 | 4.359 | 798,226 | -0.08(-1.81%) |
Jun 10, 2004 | 4.424 | 4.471 | 4.407 | 4.439 | 514,380 | +0.05(+1.14%) |
Jun 09, 2004 | 4.428 | 4.463 | 4.379 | 4.389 | 319,866 | -0.23(-4.90%) |
Jun 08, 2004 | 4.560 | 4.615 | 4.560 | 4.615 | 552,562 | +0.06(+1.40%) |
Jun 07, 2004 | 4.532 | 4.560 | 4.514 | 4.552 | 855,139 | +0.05(+1.11%) |
Jun 04, 2004 | 4.588 | 4.629 | 4.495 | 4.502 | 523,025 | -0.12(-2.55%) |
Jun 03, 2004 | 4.703 | 4.703 | 4.615 | 4.620 | 489,886 | -0.08(-1.68%) |
Jun 02, 2004 | 4.726 | 4.726 | 4.661 | 4.699 | 733,388 | -0.00(-0.03%) |
Jun 01, 2004 | 4.567 | 4.715 | 4.525 | 4.700 | 1,301,080 | +0.11(+2.30%) |
May 28, 2004 | 4.595 | 4.678 | 4.581 | 4.595 | 876,752 | -0.08(-1.66%) |
May 27, 2004 | 4.664 | 4.674 | 4.560 | 4.672 | 945,192 | -0.01(-0.18%) |
May 26, 2004 | 4.622 | 4.681 | 4.581 | 4.681 | 793,183 | -0.09(-1.92%) |
May 25, 2004 | 4.504 | 4.774 | 4.490 | 4.772 | 2,020,060 | +0.29(+6.44%) |
May 24, 2004 | 4.393 | 4.504 | 4.364 | 4.483 | 1,149,791 | +0.20(+4.77%) |
May 21, 2004 | 4.292 | 4.338 | 4.261 | 4.279 | 452,424 | -0.01(-0.29%) |
May 20, 2004 | 4.248 | 4.303 | 4.228 | 4.292 | 604,433 | +0.02(+0.55%) |
May 19, 2004 | 4.185 | 4.328 | 4.185 | 4.268 | 711,775 | +0.16(+3.89%) |
May 18, 2004 | 4.081 | 4.136 | 4.074 | 4.109 | 1,985,479 | +0.06(+1.40%) |
May 17, 2004 | 4.102 | 4.109 | 4.046 | 4.052 | 907,009 | -0.08(-2.05%) |
May 14, 2004 | 4.089 | 4.178 | 4.071 | 4.136 | 640,454 | +0.05(+1.19%) |
May 13, 2004 | 4.092 | 4.099 | 4.062 | 4.088 | 348,683 | +0.01(+0.17%) |
May 12, 2004 | 4.095 | 4.095 | 4.018 | 4.081 | 829,204 | +0.00(+0.03%) |
May 11, 2004 | 3.970 | 4.081 | 3.959 | 4.080 | 1,011,470 | +0.18(+4.59%) |
May 10, 2004 | 3.963 | 3.963 | 3.853 | 3.901 | 811,914 | -0.09(-2.29%) |
May 07, 2004 | 4.123 | 4.206 | 3.956 | 3.992 | 1,597,173 | -0.10(-2.34%) |
May 06, 2004 | 4.163 | 4.220 | 4.067 | 4.088 | 931,504 | -0.07(-1.80%) |
May 05, 2004 | 4.221 | 4.221 | 4.145 | 4.163 | 1,656,967 | -0.06(-1.35%) |
May 04, 2004 | 4.206 | 4.257 | 4.204 | 4.220 | 1,718,203 | +0.02(+0.43%) |
May 03, 2004 | 4.234 | 4.234 | 4.164 | 4.202 | 348,683 | +0.04(+0.93%) |
Apr 30, 2004 | 4.352 | 4.352 | 4.163 | 4.163 | 1,131,781 | -0.12(-2.79%) |
Apr 29, 2004 | 4.370 | 4.407 | 4.282 | 4.282 | 955,278 | -0.09(-2.00%) |
Apr 28, 2004 | 4.407 | 4.424 | 4.338 | 4.370 | 516,541 | -0.05(-1.22%) |
Apr 27, 2004 | 4.359 | 4.461 | 4.359 | 4.424 | 1,114,491 | +0.05(+1.08%) |
Apr 26, 2004 | 4.341 | 4.390 | 4.341 | 4.377 | 380,382 | +0.03(+0.80%) |
Apr 23, 2004 | 4.278 | 4.345 | 4.217 | 4.342 | 1,236,962 | +0.04(+0.97%) |
Apr 22, 2004 | 4.407 | 4.428 | 4.271 | 4.300 | 1,189,414 | +0.03(+0.75%) |
Apr 21, 2004 | 4.497 | 4.497 | 4.268 | 4.268 | 881,074 | -0.20(-4.50%) |
Apr 20, 2004 | 4.560 | 4.582 | 4.468 | 4.470 | 1,226,156 | -0.07(-1.53%) |
Apr 19, 2004 | 4.560 | 4.588 | 4.499 | 4.539 | 348,683 | -0.04(-0.97%) |
Apr 16, 2004 | 4.643 | 4.643 | 4.583 | 4.583 | 122,471 | +0.03(+0.64%) |
Apr 15, 2004 | 4.553 | 4.615 | 4.553 | 4.554 | 1,147,630 | +0.04(+0.95%) |
Apr 14, 2004 | 4.604 | 4.604 | 4.511 | 4.511 | 489,165 | -0.13(-2.75%) |
Apr 13, 2004 | 4.706 | 4.717 | 4.638 | 4.639 | 165,696 | -0.08(-1.71%) |
Apr 12, 2004 | 4.706 | 4.767 | 4.706 | 4.719 | 405,596 | -0.01(-0.29%) |
Apr 08, 2004 | 4.747 | 4.747 | 4.699 | 4.733 | 86,450 | -0.04(-0.81%) |
Apr 07, 2004 | 4.754 | 4.789 | 4.740 | 4.772 | 1,074,147 | +0.08(+1.63%) |
Apr 06, 2004 | 4.664 | 4.721 | 4.664 | 4.696 | 492,047 | +0.02(+0.54%) |
Apr 05, 2004 | 4.678 | 4.696 | 4.622 | 4.671 | 408,478 | -0.01(-0.15%) |
Apr 02, 2004 | 4.581 | 4.747 | 4.560 | 4.678 | 824,881 | +0.10(+2.18%) |