Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.166 | 4.242 | 4.030 | 4.049 | 682,406 | -0.08(-1.97%) |
Jun 29, 2004 | 4.146 | 4.338 | 4.131 | 4.131 | 466,159 | -0.03(-0.61%) |
Jun 28, 2004 | 4.373 | 4.373 | 4.141 | 4.156 | 340,015 | -0.09(-2.14%) |
Jun 25, 2004 | 4.313 | 4.378 | 2.126 | 4.247 | 1,528,780 | -0.06(-1.41%) |
Jun 24, 2004 | 4.267 | 4.343 | 4.140 | 4.307 | 304,964 | +0.02(+0.47%) |
Jun 23, 2004 | 3.989 | 4.313 | 3.893 | 4.287 | 451,505 | +0.30(+7.60%) |
Jun 22, 2004 | 4.060 | 4.060 | 3.863 | 3.984 | 339,222 | -0.08(-1.87%) |
Jun 21, 2004 | 4.090 | 4.095 | 4.030 | 4.060 | 185,948 | -0.04(-0.86%) |
Jun 18, 2004 | 4.201 | 4.272 | 3.964 | 4.095 | 649,533 | -0.13(-2.99%) |
Jun 17, 2004 | 4.262 | 4.313 | 4.191 | 4.222 | 179,413 | -0.09(-2.11%) |
Jun 16, 2004 | 4.201 | 4.474 | 4.166 | 4.313 | 669,732 | +0.07(+1.67%) |
Jun 15, 2004 | 4.323 | 4.419 | 4.166 | 4.242 | 547,153 | -0.17(-3.78%) |
Jun 14, 2004 | 4.450 | 4.494 | 4.303 | 4.408 | 699,040 | -0.09(-1.91%) |
Jun 10, 2004 | 4.646 | 4.676 | 4.419 | 4.494 | 467,149 | -0.05(-1.11%) |
Jun 09, 2004 | 4.590 | 4.646 | 4.292 | 4.545 | 1,097,078 | -0.03(-0.55%) |
Jun 08, 2004 | 4.676 | 4.767 | 4.424 | 4.570 | 1,224,014 | -0.13(-2.69%) |
Jun 07, 2004 | 5.191 | 5.252 | 4.605 | 4.696 | 1,929,392 | -0.32(-6.44%) |
Jun 04, 2004 | 5.429 | 5.858 | 4.913 | 5.019 | 6,827,828 | +0.23(+4.76%) |
Jun 03, 2004 | 4.181 | 4.913 | 4.141 | 4.791 | 2,756,558 | +0.75(+18.45%) |
Jun 02, 2004 | 4.272 | 4.353 | 3.979 | 4.045 | 1,334,514 | -0.28(-6.43%) |
Jun 01, 2004 | 4.621 | 4.671 | 4.318 | 4.323 | 768,350 | +0.00(+0.00%) |
May 28, 2004 | 4.393 | 4.535 | 4.166 | 4.323 | 411,107 | +0.09(+2.15%) |
May 27, 2004 | 3.777 | 4.292 | 3.717 | 4.232 | 632,305 | +0.57(+15.43%) |
May 26, 2004 | 3.565 | 3.696 | 3.565 | 3.666 | 228,525 | +0.12(+3.42%) |
May 25, 2004 | 3.808 | 3.813 | 3.398 | 3.545 | 407,938 | -0.22(-5.90%) |
May 24, 2004 | 3.560 | 3.792 | 3.409 | 3.767 | 425,761 | +0.37(+10.85%) |
May 21, 2004 | 4.161 | 4.161 | 3.338 | 3.398 | 1,527,394 | -0.65(-16.08%) |
May 20, 2004 | 4.247 | 4.267 | 4.050 | 4.050 | 195,256 | -0.17(-4.07%) |
May 19, 2004 | 4.267 | 4.489 | 4.085 | 4.222 | 411,899 | -0.07(-1.65%) |
May 18, 2004 | 4.575 | 4.701 | 4.105 | 4.292 | 504,774 | -0.08(-1.73%) |
May 17, 2004 | 5.146 | 5.227 | 4.267 | 4.368 | 633,097 | -0.88(-16.83%) |
May 14, 2004 | 5.141 | 5.368 | 5.100 | 5.252 | 107,727 | +0.10(+1.96%) |
May 13, 2004 | 5.348 | 5.555 | 5.136 | 5.151 | 173,076 | -0.09(-1.73%) |
May 12, 2004 | 5.287 | 5.429 | 5.201 | 5.242 | 238,030 | -0.07(-1.24%) |
May 11, 2004 | 5.211 | 5.474 | 5.176 | 5.307 | 205,751 | -0.11(-1.96%) |
May 10, 2004 | 5.282 | 5.418 | 5.110 | 5.413 | 183,374 | +0.09(+1.61%) |
May 07, 2004 | 5.479 | 5.494 | 5.237 | 5.328 | 173,869 | -0.08(-1.49%) |
May 06, 2004 | 5.555 | 5.555 | 5.237 | 5.408 | 325,559 | -0.04(-0.74%) |
May 05, 2004 | 5.767 | 5.767 | 5.358 | 5.449 | 115,846 | -0.21(-3.75%) |
May 04, 2004 | 5.423 | 5.898 | 5.358 | 5.661 | 165,551 | +0.22(+4.09%) |
May 03, 2004 | 5.237 | 5.504 | 5.161 | 5.439 | 111,886 | +0.07(+1.22%) |
Apr 30, 2004 | 5.807 | 5.994 | 5.226 | 5.373 | 381,007 | -0.49(-8.35%) |
Apr 29, 2004 | 6.060 | 6.135 | 5.807 | 5.863 | 260,011 | -0.25(-4.13%) |
Apr 28, 2004 | 6.186 | 6.196 | 6.100 | 6.115 | 97,826 | -0.09(-1.46%) |
Apr 27, 2004 | 6.055 | 6.211 | 6.055 | 6.206 | 29,704 | +0.10(+1.65%) |
Apr 26, 2004 | 6.337 | 6.337 | 6.060 | 6.105 | 89,508 | -0.05(-0.75%) |
Apr 23, 2004 | 6.168 | 6.168 | 5.994 | 6.151 | 45,150 | +0.09(+1.52%) |
Apr 22, 2004 | 6.135 | 6.337 | 6.009 | 6.059 | 197,434 | -0.10(-1.65%) |
Apr 21, 2004 | 6.247 | 6.337 | 6.085 | 6.161 | 50,497 | +0.00(+0.00%) |
Apr 20, 2004 | 6.211 | 6.236 | 6.075 | 6.161 | 74,854 | +0.06(+0.99%) |
Apr 19, 2004 | 6.110 | 6.236 | 5.933 | 6.100 | 93,271 | -0.01(-0.17%) |
Apr 16, 2004 | 6.120 | 6.211 | 6.110 | 6.110 | 148,125 | -0.10(-1.55%) |
Apr 15, 2004 | 5.868 | 6.257 | 5.595 | 6.206 | 419,226 | +0.34(+5.77%) |
Apr 14, 2004 | 5.191 | 5.918 | 5.191 | 5.868 | 267,734 | +0.61(+11.62%) |
Apr 13, 2004 | 5.295 | 5.555 | 5.161 | 5.257 | 60,398 | -0.03(-0.48%) |
Apr 12, 2004 | 5.479 | 5.479 | 5.201 | 5.282 | 86,934 | -0.15(-2.70%) |
Apr 08, 2004 | 5.353 | 5.479 | 5.353 | 5.429 | 40,991 | -0.04(-0.65%) |
Apr 07, 2004 | 5.555 | 5.555 | 5.454 | 5.464 | 93,865 | -0.09(-1.64%) |
Apr 06, 2004 | 5.757 | 5.757 | 5.449 | 5.555 | 111,886 | -0.18(-3.08%) |
Apr 05, 2004 | 5.802 | 5.802 | 5.560 | 5.731 | 114,262 | +0.03(+0.44%) |
Apr 02, 2004 | 5.610 | 5.731 | 5.580 | 5.706 | 40,793 | +0.15(+2.73%) |