Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.262 | 4.274 | 4.253 | 4.270 | 2,534,590 | +0.01(+0.18%) |
Jun 29, 2004 | 4.295 | 4.295 | 4.260 | 4.262 | 2,011,518 | -0.04(-0.91%) |
Jun 28, 2004 | 4.303 | 4.313 | 4.278 | 4.301 | 14,758,186 | +0.18(+4.27%) |
Jun 25, 2004 | 4.059 | 4.125 | 4.023 | 4.125 | 592,942 | +0.07(+1.61%) |
Jun 24, 2004 | 4.062 | 4.103 | 4.056 | 4.059 | 446,790 | -0.02(-0.46%) |
Jun 23, 2004 | 4.092 | 4.098 | 4.044 | 4.078 | 151,921 | -0.02(-0.53%) |
Jun 22, 2004 | 4.053 | 4.103 | 4.030 | 4.100 | 439,098 | +0.07(+1.66%) |
Jun 21, 2004 | 4.056 | 4.125 | 4.020 | 4.033 | 198,715 | -0.04(-0.96%) |
Jun 18, 2004 | 4.097 | 4.109 | 4.056 | 4.072 | 396,790 | -0.01(-0.23%) |
Jun 17, 2004 | 4.118 | 4.122 | 4.050 | 4.081 | 186,536 | -0.02(-0.53%) |
Jun 16, 2004 | 4.136 | 4.136 | 4.064 | 4.103 | 172,434 | -0.02(-0.42%) |
Jun 15, 2004 | 4.104 | 4.140 | 4.100 | 4.120 | 207,049 | +0.03(+0.76%) |
Jun 14, 2004 | 4.198 | 4.198 | 4.087 | 4.089 | 316,022 | -0.10(-2.38%) |
Jun 10, 2004 | 4.134 | 4.225 | 4.134 | 4.189 | 360,893 | +0.04(+0.94%) |
Jun 09, 2004 | 4.150 | 4.173 | 4.134 | 4.150 | 266,664 | +0.00(+0.00%) |
Jun 08, 2004 | 4.150 | 4.182 | 4.145 | 4.150 | 107,050 | -0.02(-0.37%) |
Jun 07, 2004 | 4.142 | 4.235 | 4.142 | 4.165 | 291,022 | +0.05(+1.14%) |
Jun 04, 2004 | 4.143 | 4.173 | 4.118 | 4.118 | 601,917 | -0.00(-0.04%) |
Jun 03, 2004 | 4.131 | 4.153 | 4.120 | 4.120 | 249,356 | -0.03(-0.64%) |
Jun 02, 2004 | 4.156 | 4.156 | 4.112 | 4.147 | 259,612 | -0.01(-0.19%) |
Jun 01, 2004 | 4.157 | 4.178 | 4.114 | 4.154 | 414,739 | -0.01(-0.34%) |
May 28, 2004 | 4.214 | 4.229 | 4.134 | 4.168 | 831,402 | -0.08(-1.98%) |
May 27, 2004 | 4.274 | 4.288 | 4.251 | 4.253 | 280,125 | -0.03(-0.69%) |
May 26, 2004 | 4.288 | 4.304 | 4.276 | 4.282 | 319,868 | -0.01(-0.33%) |
May 25, 2004 | 4.290 | 4.306 | 4.274 | 4.296 | 688,454 | -0.01(-0.22%) |
May 24, 2004 | 4.290 | 4.334 | 4.256 | 4.306 | 519,225 | +0.02(+0.36%) |
May 21, 2004 | 4.134 | 4.337 | 4.134 | 4.290 | 4,405,084 | +0.56(+14.97%) |
May 20, 2004 | 3.686 | 3.732 | 3.658 | 3.732 | 222,433 | +0.04(+1.01%) |
May 19, 2004 | 3.811 | 3.822 | 3.666 | 3.694 | 226,920 | -0.11(-2.87%) |
May 18, 2004 | 3.758 | 3.808 | 3.733 | 3.803 | 94,229 | +0.06(+1.63%) |
May 17, 2004 | 3.859 | 3.859 | 3.742 | 3.742 | 632,045 | -0.13(-3.42%) |
May 14, 2004 | 3.869 | 3.941 | 3.830 | 3.875 | 172,434 | -0.00(-0.04%) |
May 13, 2004 | 3.822 | 3.889 | 3.819 | 3.877 | 897,426 | +0.05(+1.43%) |
May 12, 2004 | 3.802 | 3.822 | 3.744 | 3.822 | 244,228 | +0.00(+0.12%) |
May 11, 2004 | 3.747 | 3.830 | 3.738 | 3.817 | 112,178 | +0.09(+2.30%) |
May 10, 2004 | 3.838 | 3.838 | 3.732 | 3.732 | 192,305 | -0.12(-3.16%) |
May 07, 2004 | 3.852 | 3.877 | 3.814 | 3.853 | 306,407 | +0.00(+0.04%) |
May 06, 2004 | 3.861 | 3.863 | 3.730 | 3.852 | 253,843 | -0.02(-0.64%) |
May 05, 2004 | 3.867 | 3.900 | 3.861 | 3.877 | 165,382 | +0.02(+0.44%) |
May 04, 2004 | 3.850 | 3.900 | 3.799 | 3.859 | 232,048 | +0.01(+0.24%) |
May 03, 2004 | 3.892 | 3.900 | 3.844 | 3.850 | 135,255 | -0.03(-0.68%) |
Apr 30, 2004 | 3.892 | 3.914 | 3.828 | 3.877 | 174,357 | -0.00(-0.08%) |
Apr 29, 2004 | 3.898 | 3.925 | 3.872 | 3.880 | 156,408 | -0.02(-0.48%) |
Apr 28, 2004 | 3.919 | 3.928 | 3.841 | 3.898 | 275,638 | -0.04(-0.91%) |
Apr 27, 2004 | 3.967 | 3.984 | 3.894 | 3.934 | 228,843 | -0.05(-1.14%) |
Apr 26, 2004 | 3.919 | 3.994 | 3.880 | 3.980 | 460,892 | +0.07(+1.84%) |
Apr 23, 2004 | 3.576 | 3.936 | 3.557 | 3.908 | 1,278,833 | +0.37(+10.35%) |
Apr 22, 2004 | 3.471 | 3.562 | 3.471 | 3.541 | 178,844 | +0.07(+2.02%) |
Apr 21, 2004 | 3.430 | 3.505 | 3.430 | 3.471 | 112,178 | +0.04(+1.09%) |
Apr 20, 2004 | 3.491 | 3.510 | 3.424 | 3.434 | 193,587 | -0.06(-1.61%) |
Apr 19, 2004 | 3.435 | 3.510 | 3.432 | 3.490 | 121,152 | +0.05(+1.45%) |
Apr 16, 2004 | 3.448 | 3.499 | 3.432 | 3.440 | 135,896 | +0.01(+0.27%) |
Apr 15, 2004 | 3.402 | 3.432 | 3.401 | 3.430 | 174,357 | +0.03(+1.01%) |
Apr 14, 2004 | 3.430 | 3.435 | 3.385 | 3.396 | 132,690 | -0.04(-1.05%) |
Apr 13, 2004 | 3.471 | 3.482 | 3.412 | 3.432 | 211,536 | -0.02(-0.45%) |
Apr 12, 2004 | 3.416 | 3.452 | 3.416 | 3.448 | 119,870 | +0.02(+0.45%) |
Apr 08, 2004 | 3.452 | 3.463 | 3.426 | 3.432 | 485,892 | +0.01(+0.36%) |
Apr 07, 2004 | 3.416 | 3.424 | 3.354 | 3.420 | 237,818 | +0.00(+0.09%) |
Apr 06, 2004 | 3.416 | 3.443 | 3.401 | 3.416 | 183,331 | -0.02(-0.45%) |
Apr 05, 2004 | 3.418 | 3.448 | 3.402 | 3.432 | 333,330 | +0.00(+0.09%) |
Apr 02, 2004 | 3.338 | 3.429 | 3.338 | 3.429 | 224,356 | +0.12(+3.48%) |