Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.295 | 4.389 | 4.287 | 4.358 | 1,076,703 | +0.11(+2.58%) |
Jun 29, 2004 | 4.311 | 4.311 | 4.178 | 4.248 | 1,279,438 | -0.06(-1.45%) |
Jun 28, 2004 | 4.538 | 4.616 | 4.303 | 4.311 | 1,258,769 | -0.20(-4.51%) |
Jun 25, 2004 | 4.515 | 4.538 | 4.468 | 4.515 | 979,355 | -0.01(-0.17%) |
Jun 24, 2004 | 4.413 | 4.538 | 4.413 | 4.522 | 1,443,132 | +0.19(+4.34%) |
Jun 23, 2004 | 4.342 | 4.381 | 4.295 | 4.334 | 789,123 | -0.01(-0.18%) |
Jun 22, 2004 | 4.311 | 4.366 | 4.295 | 4.342 | 1,549,412 | +0.03(+0.73%) |
Jun 21, 2004 | 4.444 | 4.483 | 4.287 | 4.311 | 845,389 | -0.11(-2.48%) |
Jun 18, 2004 | 4.326 | 4.444 | 4.326 | 4.421 | 2,701,647 | +0.20(+4.83%) |
Jun 17, 2004 | 4.319 | 4.381 | 4.217 | 4.217 | 1,202,631 | -0.05(-1.28%) |
Jun 16, 2004 | 4.170 | 4.287 | 4.131 | 4.272 | 867,461 | +0.05(+1.11%) |
Jun 15, 2004 | 4.123 | 4.240 | 4.123 | 4.225 | 1,461,504 | +0.11(+2.67%) |
Jun 14, 2004 | 4.264 | 4.264 | 4.083 | 4.115 | 1,600,191 | -0.22(-5.06%) |
Jun 10, 2004 | 4.381 | 4.421 | 4.334 | 4.334 | 1,145,983 | -0.02(-0.36%) |
Jun 09, 2004 | 4.468 | 4.468 | 4.319 | 4.350 | 2,104,924 | -0.15(-3.31%) |
Jun 08, 2004 | 4.616 | 4.616 | 4.475 | 4.499 | 1,002,958 | -0.09(-2.05%) |
Jun 07, 2004 | 4.624 | 4.687 | 4.585 | 4.593 | 1,112,172 | +0.05(+1.21%) |
Jun 04, 2004 | 4.436 | 4.577 | 4.436 | 4.538 | 988,286 | +0.10(+2.30%) |
Jun 03, 2004 | 4.468 | 4.546 | 4.428 | 4.436 | 1,004,362 | -0.08(-1.74%) |
Jun 02, 2004 | 4.624 | 4.663 | 4.436 | 4.515 | 1,232,869 | -0.12(-2.54%) |
Jun 01, 2004 | 4.875 | 4.883 | 4.554 | 4.632 | 1,373,725 | -0.19(-3.90%) |
May 28, 2004 | 4.828 | 4.852 | 4.773 | 4.820 | 881,623 | -0.04(-0.81%) |
May 27, 2004 | 4.773 | 4.875 | 4.765 | 4.859 | 2,015,613 | +0.18(+3.85%) |
May 26, 2004 | 4.781 | 4.836 | 4.632 | 4.679 | 1,600,191 | -0.06(-1.32%) |
May 25, 2004 | 4.805 | 4.828 | 4.656 | 4.742 | 1,901,423 | -0.06(-1.31%) |
May 24, 2004 | 4.609 | 4.805 | 4.546 | 4.805 | 1,364,666 | +0.20(+4.25%) |
May 21, 2004 | 4.648 | 4.695 | 4.593 | 4.609 | 1,451,425 | +0.02(+0.34%) |
May 20, 2004 | 4.569 | 4.593 | 4.491 | 4.593 | 917,347 | +0.02(+0.51%) |
May 19, 2004 | 4.609 | 4.609 | 4.515 | 4.569 | 1,924,261 | +0.10(+2.28%) |
May 18, 2004 | 4.428 | 4.468 | 4.326 | 4.468 | 1,359,563 | +0.02(+0.35%) |
May 17, 2004 | 4.585 | 4.624 | 4.452 | 4.452 | 3,216,076 | +0.09(+1.97%) |
May 14, 2004 | 4.240 | 4.405 | 4.240 | 4.366 | 1,766,819 | +0.15(+3.53%) |
May 13, 2004 | 4.146 | 4.217 | 4.091 | 4.217 | 1,423,739 | +0.05(+1.32%) |
May 12, 2004 | 4.350 | 4.436 | 4.162 | 4.162 | 2,197,424 | -0.05(-1.30%) |
May 11, 2004 | 4.060 | 4.225 | 4.021 | 4.217 | 2,341,852 | +0.19(+4.67%) |
May 10, 2004 | 3.762 | 4.036 | 3.754 | 4.029 | 3,119,620 | +0.06(+1.58%) |
May 07, 2004 | 4.138 | 4.162 | 3.950 | 3.966 | 2,750,257 | -0.21(-5.07%) |
May 06, 2004 | 4.358 | 4.428 | 4.178 | 4.178 | 2,686,081 | -0.24(-5.33%) |
May 05, 2004 | 4.640 | 4.640 | 4.413 | 4.413 | 1,708,767 | -0.20(-4.25%) |
May 04, 2004 | 4.421 | 4.609 | 4.405 | 4.609 | 1,942,378 | +0.34(+7.89%) |
May 03, 2004 | 4.248 | 4.381 | 4.232 | 4.272 | 1,831,123 | -0.05(-1.27%) |
Apr 30, 2004 | 4.397 | 4.428 | 4.311 | 4.326 | 1,508,201 | -0.02(-0.54%) |
Apr 29, 2004 | 4.342 | 4.491 | 4.303 | 4.350 | 3,046,641 | +0.05(+1.09%) |
Apr 28, 2004 | 4.711 | 4.711 | 4.232 | 4.303 | 5,015,303 | -0.45(-9.56%) |
Apr 27, 2004 | 4.820 | 4.844 | 4.742 | 4.758 | 1,385,590 | -0.04(-0.82%) |
Apr 26, 2004 | 4.828 | 4.883 | 4.797 | 4.797 | 1,389,801 | +0.02(+0.49%) |
Apr 23, 2004 | 4.867 | 4.899 | 4.734 | 4.773 | 1,465,842 | -0.05(-1.14%) |
Apr 22, 2004 | 4.742 | 4.859 | 4.703 | 4.828 | 3,201,276 | +0.16(+3.53%) |
Apr 21, 2004 | 4.946 | 4.946 | 4.632 | 4.663 | 6,717,436 | -0.30(-6.00%) |
Apr 20, 2004 | 5.173 | 5.212 | 4.961 | 4.961 | 3,120,641 | -0.28(-5.38%) |
Apr 19, 2004 | 5.330 | 5.361 | 5.204 | 5.244 | 1,681,336 | -0.04(-0.74%) |
Apr 16, 2004 | 5.338 | 5.385 | 5.275 | 5.283 | 1,766,947 | -0.05(-1.03%) |
Apr 15, 2004 | 5.259 | 5.338 | 5.251 | 5.338 | 2,198,062 | +0.08(+1.49%) |
Apr 14, 2004 | 5.251 | 5.416 | 5.236 | 5.259 | 2,495,594 | -0.10(-1.90%) |
Apr 13, 2004 | 5.604 | 5.604 | 5.338 | 5.361 | 3,689,550 | -0.31(-5.39%) |
Apr 12, 2004 | 5.753 | 5.753 | 5.620 | 5.667 | 1,470,435 | -0.02(-0.41%) |
Apr 08, 2004 | 5.800 | 5.800 | 5.682 | 5.690 | 1,374,235 | -0.13(-2.29%) |
Apr 07, 2004 | 5.706 | 5.855 | 5.667 | 5.823 | 1,924,006 | +0.14(+2.48%) |
Apr 06, 2004 | 5.690 | 5.769 | 5.651 | 5.682 | 1,432,925 | +0.02(+0.42%) |
Apr 05, 2004 | 5.722 | 5.722 | 5.581 | 5.659 | 2,119,086 | -0.08(-1.37%) |
Apr 02, 2004 | 5.698 | 5.753 | 5.424 | 5.737 | 3,230,238 | -0.13(-2.14%) |