Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.649 | 4.754 | 4.637 | 4.754 | 2,544,889 | +0.15(+3.33%) |
Jun 29, 2004 | 4.597 | 4.639 | 4.591 | 4.601 | 1,850,306 | +0.00(+0.08%) |
Jun 28, 2004 | 4.562 | 4.601 | 4.516 | 4.597 | 1,564,961 | +0.02(+0.33%) |
Jun 25, 2004 | 4.457 | 4.582 | 4.409 | 4.582 | 7,313,328 | +0.15(+3.46%) |
Jun 24, 2004 | 4.352 | 4.455 | 4.332 | 4.428 | 1,002,879 | +0.11(+2.58%) |
Jun 23, 2004 | 4.352 | 4.380 | 4.304 | 4.317 | 1,061,826 | -0.04(-1.01%) |
Jun 22, 2004 | 4.428 | 4.428 | 4.359 | 4.361 | 699,277 | -0.05(-1.09%) |
Jun 21, 2004 | 4.449 | 4.486 | 4.399 | 4.409 | 812,476 | +0.00(+0.04%) |
Jun 18, 2004 | 4.409 | 4.419 | 4.405 | 4.407 | 1,386,817 | -0.00(-0.04%) |
Jun 17, 2004 | 4.419 | 4.434 | 4.407 | 4.409 | 803,607 | +0.00(+0.00%) |
Jun 16, 2004 | 4.447 | 4.447 | 4.399 | 4.409 | 1,324,479 | -0.02(-0.48%) |
Jun 15, 2004 | 4.463 | 4.463 | 4.428 | 4.430 | 2,164,603 | -0.02(-0.39%) |
Jun 14, 2004 | 4.444 | 4.503 | 4.438 | 4.447 | 1,167,461 | +0.03(+0.61%) |
Jun 10, 2004 | 4.457 | 4.503 | 4.361 | 4.421 | 3,501,602 | -0.04(-0.82%) |
Jun 09, 2004 | 4.217 | 4.457 | 4.217 | 4.457 | 3,554,811 | +0.24(+5.73%) |
Jun 08, 2004 | 4.189 | 4.215 | 4.173 | 4.215 | 261,870 | +0.05(+1.10%) |
Jun 07, 2004 | 4.160 | 4.192 | 4.146 | 4.169 | 590,251 | +0.03(+0.69%) |
Jun 04, 2004 | 4.122 | 4.146 | 4.102 | 4.141 | 717,274 | +0.06(+1.41%) |
Jun 03, 2004 | 4.102 | 4.102 | 4.047 | 4.083 | 850,556 | -0.02(-0.47%) |
Jun 02, 2004 | 4.054 | 4.102 | 4.054 | 4.102 | 1,027,136 | +0.07(+1.66%) |
Jun 01, 2004 | 4.060 | 4.077 | 4.001 | 4.035 | 856,816 | -0.02(-0.43%) |
May 28, 2004 | 4.093 | 4.093 | 4.024 | 4.052 | 832,820 | -0.01(-0.33%) |
May 27, 2004 | 4.064 | 4.072 | 4.049 | 4.066 | 516,959 | +0.02(+0.52%) |
May 26, 2004 | 3.987 | 4.054 | 3.987 | 4.045 | 560,256 | +0.07(+1.69%) |
May 25, 2004 | 3.968 | 4.064 | 3.949 | 3.978 | 431,929 | +0.01(+0.24%) |
May 24, 2004 | 3.914 | 3.968 | 3.890 | 3.968 | 227,701 | +0.05(+1.37%) |
May 21, 2004 | 3.913 | 3.930 | 3.882 | 3.914 | 179,709 | -0.01(-0.20%) |
May 20, 2004 | 3.949 | 3.964 | 3.920 | 3.922 | 205,531 | -0.03(-0.68%) |
May 19, 2004 | 3.930 | 3.970 | 3.930 | 3.949 | 170,841 | +0.02(+0.49%) |
May 18, 2004 | 3.897 | 3.978 | 3.897 | 3.930 | 274,650 | +0.03(+0.84%) |
May 17, 2004 | 4.054 | 4.054 | 3.882 | 3.897 | 173,971 | -0.12(-2.96%) |
May 14, 2004 | 3.872 | 4.064 | 3.863 | 4.016 | 1,035,743 | +0.18(+4.80%) |
May 13, 2004 | 3.930 | 3.930 | 3.809 | 3.832 | 258,740 | -0.10(-2.44%) |
May 12, 2004 | 3.968 | 3.968 | 3.845 | 3.928 | 172,406 | -0.02(-0.53%) |
May 11, 2004 | 3.761 | 3.976 | 3.761 | 3.949 | 1,998,978 | +0.19(+5.00%) |
May 10, 2004 | 3.748 | 3.767 | 3.675 | 3.761 | 716,752 | -0.01(-0.36%) |
May 07, 2004 | 3.778 | 3.826 | 3.738 | 3.775 | 1,222,235 | -0.02(-0.56%) |
May 06, 2004 | 3.840 | 3.840 | 3.776 | 3.796 | 146,063 | -0.04(-0.95%) |
May 05, 2004 | 3.891 | 3.891 | 3.815 | 3.832 | 909,242 | -0.05(-1.28%) |
May 04, 2004 | 4.045 | 4.045 | 3.878 | 3.882 | 1,162,505 | -0.16(-4.03%) |
May 03, 2004 | 4.160 | 4.160 | 3.949 | 4.045 | 2,205,292 | -0.12(-2.77%) |
Apr 30, 2004 | 4.148 | 4.187 | 4.141 | 4.160 | 231,614 | +0.00(+0.00%) |
Apr 29, 2004 | 4.141 | 4.160 | 4.122 | 4.160 | 243,873 | -0.01(-0.23%) |
Apr 28, 2004 | 4.070 | 4.208 | 4.064 | 4.169 | 1,055,827 | +0.10(+2.45%) |
Apr 27, 2004 | 4.074 | 4.074 | 4.058 | 4.070 | 538,346 | +0.01(+0.14%) |
Apr 26, 2004 | 4.026 | 4.064 | 4.024 | 4.064 | 610,335 | +0.04(+0.95%) |
Apr 23, 2004 | 4.016 | 4.045 | 4.014 | 4.026 | 1,064,434 | +0.02(+0.48%) |
Apr 22, 2004 | 3.995 | 4.006 | 3.966 | 4.006 | 721,969 | +0.01(+0.29%) |
Apr 21, 2004 | 4.074 | 4.074 | 3.982 | 3.995 | 679,454 | -0.08(-1.93%) |
Apr 20, 2004 | 4.131 | 4.131 | 4.029 | 4.074 | 190,664 | -0.05(-1.21%) |
Apr 19, 2004 | 4.093 | 4.141 | 4.092 | 4.123 | 293,952 | +0.03(+0.75%) |
Apr 16, 2004 | 4.091 | 4.102 | 4.074 | 4.093 | 530,000 | +0.02(+0.52%) |
Apr 15, 2004 | 4.160 | 4.160 | 4.026 | 4.072 | 499,483 | -0.09(-2.12%) |
Apr 14, 2004 | 4.217 | 4.217 | 4.122 | 4.160 | 431,668 | -0.06(-1.32%) |
Apr 13, 2004 | 4.223 | 4.256 | 4.189 | 4.215 | 1,202,151 | -0.03(-0.68%) |
Apr 12, 2004 | 4.267 | 4.279 | 4.214 | 4.244 | 652,067 | -0.01(-0.23%) |
Apr 08, 2004 | 4.313 | 4.313 | 4.246 | 4.254 | 505,221 | -0.04(-0.94%) |
Apr 07, 2004 | 4.344 | 4.344 | 4.284 | 4.294 | 820,561 | -0.05(-1.15%) |
Apr 06, 2004 | 4.344 | 4.371 | 4.325 | 4.344 | 891,506 | +0.00(+0.00%) |
Apr 05, 2004 | 4.325 | 4.344 | 4.275 | 4.344 | 1,105,384 | +0.03(+0.71%) |
Apr 02, 2004 | 4.286 | 4.313 | 4.284 | 4.313 | 1,458,544 | +0.05(+1.17%) |