Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.537 | 4.574 | 4.293 | 4.552 | 1,429,200 | +0.09(+2.11%) |
Jun 29, 2004 | 4.142 | 4.515 | 4.087 | 4.457 | 2,311,200 | +0.24(+5.75%) |
Jun 28, 2004 | 4.525 | 4.575 | 4.203 | 4.215 | 3,022,800 | -0.41(-8.93%) |
Jun 25, 2004 | 4.708 | 4.817 | 4.532 | 4.628 | 3,651,000 | -0.10(-2.22%) |
Jun 24, 2004 | 5.019 | 5.057 | 4.718 | 4.733 | 1,457,400 | -0.27(-5.37%) |
Jun 23, 2004 | 5.166 | 5.179 | 5.001 | 5.002 | 657,000 | -0.14(-2.64%) |
Jun 22, 2004 | 5.108 | 5.158 | 5.004 | 5.138 | 928,800 | +0.04(+0.75%) |
Jun 21, 2004 | 5.020 | 5.158 | 4.926 | 5.099 | 838,800 | +0.13(+2.56%) |
Jun 18, 2004 | 5.001 | 5.001 | 4.886 | 4.972 | 601,800 | +0.02(+0.49%) |
Jun 17, 2004 | 4.974 | 4.995 | 4.763 | 4.947 | 589,200 | -0.01(-0.20%) |
Jun 16, 2004 | 4.854 | 4.958 | 4.854 | 4.957 | 754,200 | +0.13(+2.64%) |
Jun 15, 2004 | 4.688 | 4.844 | 4.687 | 4.830 | 933,600 | +0.16(+3.39%) |
Jun 14, 2004 | 4.643 | 4.729 | 4.588 | 4.672 | 829,200 | -0.01(-0.28%) |
Jun 10, 2004 | 4.781 | 4.817 | 4.537 | 4.685 | 1,201,200 | -0.12(-2.40%) |
Jun 09, 2004 | 4.938 | 4.938 | 4.730 | 4.800 | 715,800 | -0.13(-2.72%) |
Jun 08, 2004 | 4.933 | 4.995 | 4.904 | 4.934 | 876,600 | +0.02(+0.36%) |
Jun 07, 2004 | 4.879 | 4.942 | 4.853 | 4.917 | 979,800 | +0.04(+0.92%) |
Jun 04, 2004 | 5.000 | 5.079 | 4.843 | 4.872 | 859,200 | -0.13(-2.70%) |
Jun 03, 2004 | 5.147 | 5.250 | 5.000 | 5.007 | 709,200 | -0.16(-3.14%) |
Jun 02, 2004 | 5.291 | 5.292 | 5.169 | 5.169 | 708,000 | -0.08(-1.54%) |
Jun 01, 2004 | 5.168 | 5.311 | 5.098 | 5.250 | 1,217,400 | +0.15(+2.99%) |
May 28, 2004 | 5.168 | 5.168 | 5.008 | 5.098 | 550,200 | +0.02(+0.39%) |
May 27, 2004 | 5.058 | 5.136 | 5.023 | 5.077 | 499,800 | -0.07(-1.34%) |
May 26, 2004 | 5.103 | 5.150 | 5.058 | 5.147 | 766,200 | +0.07(+1.33%) |
May 25, 2004 | 4.912 | 5.217 | 4.835 | 5.079 | 1,140,000 | +0.23(+4.80%) |
May 24, 2004 | 4.821 | 4.894 | 4.763 | 4.847 | 630,600 | +0.10(+2.04%) |
May 21, 2004 | 4.750 | 4.832 | 4.688 | 4.750 | 453,600 | +0.06(+1.19%) |
May 20, 2004 | 4.808 | 4.896 | 4.676 | 4.694 | 568,200 | -0.09(-1.88%) |
May 19, 2004 | 4.615 | 4.889 | 4.612 | 4.784 | 1,360,200 | +0.23(+5.05%) |
May 18, 2004 | 4.457 | 4.609 | 4.457 | 4.554 | 521,400 | +0.09(+1.96%) |
May 17, 2004 | 4.577 | 4.577 | 4.300 | 4.467 | 735,600 | -0.10(-2.17%) |
May 14, 2004 | 4.610 | 4.639 | 4.527 | 4.566 | 429,000 | -0.04(-0.83%) |
May 13, 2004 | 4.640 | 4.641 | 4.463 | 4.604 | 702,000 | +0.01(+0.23%) |
May 12, 2004 | 4.500 | 4.600 | 4.342 | 4.593 | 422,400 | +0.09(+1.89%) |
May 11, 2004 | 4.362 | 4.585 | 4.362 | 4.508 | 718,800 | +0.17(+3.84%) |
May 10, 2004 | 4.401 | 4.497 | 4.250 | 4.342 | 741,600 | -0.16(-3.64%) |
May 07, 2004 | 4.567 | 4.661 | 4.458 | 4.506 | 630,000 | -0.12(-2.59%) |
May 06, 2004 | 4.668 | 4.688 | 4.514 | 4.626 | 414,600 | -0.04(-0.88%) |
May 05, 2004 | 4.592 | 4.737 | 4.551 | 4.667 | 778,800 | +0.12(+2.66%) |
May 04, 2004 | 4.434 | 4.575 | 4.367 | 4.546 | 629,400 | +0.12(+2.67%) |
May 03, 2004 | 4.230 | 4.497 | 4.147 | 4.428 | 968,400 | +0.21(+4.90%) |
Apr 30, 2004 | 4.554 | 4.696 | 4.037 | 4.221 | 1,800,000 | -0.33(-7.15%) |
Apr 29, 2004 | 4.383 | 4.570 | 4.251 | 4.546 | 1,128,000 | +0.24(+5.61%) |
Apr 28, 2004 | 4.074 | 4.417 | 4.025 | 4.304 | 1,551,600 | +0.37(+9.27%) |
Apr 27, 2004 | 4.000 | 4.013 | 3.875 | 3.939 | 658,200 | -0.03(-0.72%) |
Apr 26, 2004 | 3.977 | 4.003 | 3.902 | 3.967 | 329,400 | -0.04(-0.98%) |
Apr 23, 2004 | 3.951 | 4.007 | 3.933 | 4.007 | 203,400 | +0.02(+0.48%) |
Apr 22, 2004 | 3.958 | 3.995 | 3.842 | 3.987 | 340,800 | +0.03(+0.74%) |
Apr 21, 2004 | 3.940 | 4.023 | 3.717 | 3.958 | 783,600 | -0.01(-0.21%) |
Apr 20, 2004 | 3.947 | 4.126 | 3.931 | 3.967 | 403,800 | -0.01(-0.36%) |
Apr 19, 2004 | 3.930 | 3.981 | 3.872 | 3.981 | 331,800 | +0.04(+1.14%) |
Apr 16, 2004 | 4.048 | 4.048 | 3.826 | 3.936 | 420,000 | -0.05(-1.17%) |
Apr 15, 2004 | 3.667 | 4.034 | 3.663 | 3.982 | 1,366,200 | +0.17(+4.37%) |
Apr 14, 2004 | 4.320 | 4.367 | 3.670 | 3.816 | 2,128,800 | -0.47(-10.91%) |
Apr 13, 2004 | 4.412 | 4.417 | 4.276 | 4.283 | 691,200 | -0.02(-0.39%) |
Apr 12, 2004 | 4.213 | 4.417 | 4.107 | 4.300 | 1,168,800 | +0.16(+3.91%) |
Apr 08, 2004 | 4.108 | 4.228 | 4.079 | 4.138 | 813,000 | +0.06(+1.60%) |
Apr 07, 2004 | 4.165 | 4.166 | 4.008 | 4.073 | 718,200 | -0.06(-1.57%) |
Apr 06, 2004 | 4.124 | 4.224 | 4.110 | 4.138 | 1,480,800 | -0.21(-4.74%) |
Apr 05, 2004 | 3.963 | 4.345 | 3.937 | 4.344 | 2,053,800 | +0.46(+11.84%) |
Apr 02, 2004 | 3.865 | 3.975 | 3.801 | 3.884 | 800,400 | +0.09(+2.42%) |