Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.539 | 5.584 | 5.525 | 5.566 | 1,618,789 | -0.00(-0.03%) |
Jun 29, 2004 | 5.431 | 5.581 | 5.417 | 5.568 | 1,285,334 | +0.15(+2.73%) |
Jun 28, 2004 | 5.417 | 5.456 | 5.400 | 5.420 | 1,380,818 | -0.02(-0.30%) |
Jun 25, 2004 | 5.400 | 5.458 | 5.381 | 5.436 | 2,443,357 | +0.06(+1.07%) |
Jun 24, 2004 | 5.436 | 5.436 | 5.359 | 5.379 | 981,117 | -0.02(-0.33%) |
Jun 23, 2004 | 5.350 | 5.436 | 5.291 | 5.397 | 1,366,385 | +0.08(+1.46%) |
Jun 22, 2004 | 5.233 | 5.341 | 5.213 | 5.319 | 1,356,762 | +0.10(+1.93%) |
Jun 21, 2004 | 5.296 | 5.296 | 5.204 | 5.218 | 895,626 | -0.09(-1.63%) |
Jun 18, 2004 | 5.296 | 5.361 | 5.292 | 5.305 | 1,107,689 | +0.01(+0.14%) |
Jun 17, 2004 | 5.323 | 5.341 | 5.242 | 5.298 | 1,951,133 | -0.06(-1.04%) |
Jun 16, 2004 | 5.224 | 5.366 | 5.197 | 5.354 | 1,716,123 | +0.12(+2.20%) |
Jun 15, 2004 | 5.001 | 5.269 | 4.990 | 5.238 | 1,881,555 | +0.24(+4.83%) |
Jun 14, 2004 | 4.990 | 5.031 | 4.977 | 4.997 | 763,132 | -0.04(-0.75%) |
Jun 10, 2004 | 4.981 | 5.065 | 4.972 | 5.035 | 641,742 | +0.07(+1.45%) |
Jun 09, 2004 | 5.026 | 5.040 | 4.961 | 4.963 | 526,273 | -0.08(-1.61%) |
Jun 08, 2004 | 4.975 | 5.065 | 4.945 | 5.044 | 1,138,777 | +0.02(+0.47%) |
Jun 07, 2004 | 4.936 | 5.022 | 4.901 | 5.020 | 581,416 | +0.13(+2.65%) |
Jun 04, 2004 | 4.851 | 4.928 | 4.828 | 4.891 | 574,385 | +0.05(+1.00%) |
Jun 03, 2004 | 4.918 | 4.918 | 4.842 | 4.842 | 707,988 | -0.10(-2.04%) |
Jun 02, 2004 | 4.919 | 4.957 | 4.885 | 4.943 | 937,816 | +0.06(+1.22%) |
Jun 01, 2004 | 4.822 | 4.909 | 4.822 | 4.883 | 736,856 | +0.02(+0.37%) |
May 28, 2004 | 4.817 | 4.876 | 4.786 | 4.865 | 1,014,056 | +0.05(+1.01%) |
May 27, 2004 | 4.819 | 4.846 | 4.774 | 4.817 | 711,689 | -0.00(-0.04%) |
May 26, 2004 | 4.747 | 4.819 | 4.721 | 4.819 | 743,887 | +0.05(+0.98%) |
May 25, 2004 | 4.757 | 4.831 | 4.711 | 4.772 | 696,516 | +0.01(+0.30%) |
May 24, 2004 | 4.739 | 4.783 | 4.718 | 4.757 | 544,037 | +0.01(+0.11%) |
May 21, 2004 | 4.667 | 4.754 | 4.642 | 4.752 | 848,994 | +0.09(+1.85%) |
May 20, 2004 | 4.665 | 4.714 | 4.633 | 4.665 | 398,960 | +0.03(+0.58%) |
May 19, 2004 | 4.683 | 4.781 | 4.635 | 4.638 | 662,097 | -0.04(-0.81%) |
May 18, 2004 | 4.702 | 4.756 | 4.674 | 4.676 | 871,200 | +0.01(+0.15%) |
May 17, 2004 | 4.647 | 4.754 | 4.629 | 4.669 | 950,400 | -0.00(-0.04%) |
May 14, 2004 | 4.703 | 4.736 | 4.651 | 4.671 | 937,076 | -0.02(-0.46%) |
May 13, 2004 | 4.611 | 4.736 | 4.611 | 4.693 | 737,226 | +0.05(+0.97%) |
May 12, 2004 | 4.702 | 4.702 | 4.566 | 4.647 | 1,060,317 | -0.09(-1.83%) |
May 11, 2004 | 4.644 | 4.734 | 4.608 | 4.734 | 1,102,508 | +0.09(+1.94%) |
May 10, 2004 | 4.664 | 4.694 | 4.529 | 4.644 | 786,078 | -0.02(-0.50%) |
May 07, 2004 | 4.743 | 4.811 | 4.664 | 4.667 | 441,891 | -0.12(-2.52%) |
May 06, 2004 | 4.846 | 4.846 | 4.720 | 4.788 | 1,065,869 | -0.08(-1.74%) |
May 05, 2004 | 4.781 | 4.889 | 4.781 | 4.873 | 756,471 | +0.09(+1.92%) |
May 04, 2004 | 4.779 | 4.855 | 4.768 | 4.781 | 1,649,136 | +0.00(+0.04%) |
May 03, 2004 | 4.774 | 4.790 | 4.720 | 4.779 | 1,011,835 | +0.01(+0.11%) |
Apr 30, 2004 | 4.783 | 4.810 | 4.738 | 4.774 | 607,323 | -0.01(-0.23%) |
Apr 29, 2004 | 4.885 | 4.892 | 4.752 | 4.784 | 451,144 | -0.09(-1.78%) |
Apr 28, 2004 | 4.864 | 4.916 | 4.828 | 4.871 | 1,041,813 | -0.03(-0.62%) |
Apr 27, 2004 | 4.864 | 4.945 | 4.853 | 4.901 | 1,125,084 | +0.04(+0.78%) |
Apr 26, 2004 | 4.921 | 4.945 | 4.851 | 4.864 | 1,648,396 | -0.11(-2.24%) |
Apr 23, 2004 | 5.017 | 5.017 | 4.972 | 4.975 | 1,325,675 | -0.01(-0.29%) |
Apr 22, 2004 | 4.999 | 5.010 | 4.972 | 4.990 | 1,614,718 | -0.01(-0.18%) |
Apr 21, 2004 | 4.963 | 5.206 | 4.963 | 4.999 | 2,991,095 | +0.08(+1.65%) |
Apr 20, 2004 | 4.862 | 4.927 | 4.858 | 4.918 | 1,357,503 | +0.05(+1.11%) |
Apr 19, 2004 | 4.846 | 4.864 | 4.754 | 4.864 | 307,177 | +0.04(+0.75%) |
Apr 16, 2004 | 4.801 | 4.842 | 4.739 | 4.828 | 565,502 | +0.01(+0.30%) |
Apr 15, 2004 | 4.815 | 4.860 | 4.775 | 4.813 | 713,540 | +0.00(+0.00%) |
Apr 14, 2004 | 4.795 | 4.853 | 4.763 | 4.813 | 593,630 | +0.02(+0.41%) |
Apr 13, 2004 | 4.846 | 4.882 | 4.793 | 4.793 | 1,004,433 | -0.06(-1.26%) |
Apr 12, 2004 | 4.846 | 4.900 | 4.811 | 4.855 | 626,198 | +0.02(+0.37%) |
Apr 08, 2004 | 4.822 | 4.847 | 4.795 | 4.837 | 471,869 | +0.04(+0.90%) |
Apr 07, 2004 | 4.810 | 4.829 | 4.745 | 4.793 | 515,910 | -0.01(-0.30%) |
Apr 06, 2004 | 4.792 | 4.828 | 4.759 | 4.808 | 509,988 | -0.00(-0.08%) |
Apr 05, 2004 | 4.774 | 4.849 | 4.768 | 4.811 | 621,757 | +0.02(+0.45%) |
Apr 02, 2004 | 4.774 | 4.819 | 4.768 | 4.790 | 645,813 | +0.08(+1.60%) |