Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.617 | 4.620 | 4.564 | 4.575 | 1,419,705 | -0.04(-0.92%) |
Jun 29, 2004 | 4.617 | 4.631 | 4.579 | 4.617 | 722,570 | +0.00(+0.05%) |
Jun 28, 2004 | 4.637 | 4.637 | 4.596 | 4.615 | 756,014 | +0.00(+0.00%) |
Jun 25, 2004 | 4.562 | 4.622 | 4.562 | 4.615 | 841,743 | +0.05(+1.16%) |
Jun 24, 2004 | 4.564 | 4.591 | 4.540 | 4.562 | 1,763,562 | +0.01(+0.30%) |
Jun 23, 2004 | 4.554 | 4.558 | 4.518 | 4.548 | 828,082 | +0.01(+0.30%) |
Jun 22, 2004 | 4.540 | 4.553 | 4.511 | 4.535 | 1,715,516 | -0.01(-0.12%) |
Jun 21, 2004 | 4.407 | 4.575 | 4.380 | 4.540 | 2,288,768 | +0.13(+2.96%) |
Jun 18, 2004 | 4.408 | 4.485 | 4.407 | 4.409 | 1,148,859 | +0.00(+0.02%) |
Jun 17, 2004 | 4.397 | 4.420 | 4.352 | 4.408 | 501,183 | +0.04(+0.95%) |
Jun 16, 2004 | 4.384 | 4.404 | 4.350 | 4.367 | 776,739 | -0.01(-0.32%) |
Jun 15, 2004 | 4.340 | 4.398 | 4.340 | 4.381 | 710,323 | +0.05(+1.18%) |
Jun 14, 2004 | 4.347 | 4.349 | 4.300 | 4.330 | 1,792,766 | -0.03(-0.68%) |
Jun 10, 2004 | 4.349 | 4.401 | 4.349 | 4.360 | 3,438,098 | +0.01(+0.27%) |
Jun 09, 2004 | 4.410 | 4.410 | 4.329 | 4.348 | 1,210,565 | -0.05(-1.16%) |
Jun 08, 2004 | 4.319 | 4.423 | 4.315 | 4.399 | 1,240,240 | +0.08(+1.97%) |
Jun 07, 2004 | 4.288 | 4.319 | 4.288 | 4.314 | 524,735 | +0.03(+0.59%) |
Jun 04, 2004 | 4.235 | 4.301 | 4.235 | 4.288 | 629,305 | +0.06(+1.53%) |
Jun 03, 2004 | 4.316 | 4.316 | 4.224 | 4.224 | 983,996 | -0.09(-2.12%) |
Jun 02, 2004 | 4.241 | 4.347 | 4.239 | 4.315 | 1,227,993 | +0.08(+1.88%) |
Jun 01, 2004 | 4.235 | 4.235 | 4.202 | 4.235 | 1,090,450 | -0.01(-0.20%) |
May 28, 2004 | 4.214 | 4.248 | 4.199 | 4.244 | 379,655 | +0.03(+0.73%) |
May 27, 2004 | 4.227 | 4.230 | 4.157 | 4.213 | 671,698 | +0.01(+0.30%) |
May 26, 2004 | 4.172 | 4.208 | 4.129 | 4.200 | 494,588 | +0.03(+0.74%) |
May 25, 2004 | 4.066 | 4.170 | 4.044 | 4.170 | 495,530 | +0.08(+2.05%) |
May 24, 2004 | 4.103 | 4.108 | 4.050 | 4.086 | 1,161,106 | -0.00(-0.03%) |
May 21, 2004 | 4.114 | 4.120 | 4.076 | 4.087 | 400,381 | -0.03(-0.67%) |
May 20, 2004 | 4.072 | 4.121 | 4.072 | 4.114 | 358,459 | +0.04(+1.07%) |
May 19, 2004 | 4.108 | 4.168 | 4.063 | 4.071 | 807,357 | -0.02(-0.57%) |
May 18, 2004 | 4.066 | 4.095 | 4.012 | 4.094 | 927,000 | +0.03(+0.65%) |
May 17, 2004 | 4.097 | 4.097 | 4.011 | 4.068 | 1,000,953 | -0.04(-1.01%) |
May 14, 2004 | 4.146 | 4.146 | 4.093 | 4.109 | 585,969 | -0.04(-0.90%) |
May 13, 2004 | 4.131 | 4.148 | 4.102 | 4.146 | 1,379,667 | +0.02(+0.39%) |
May 12, 2004 | 4.081 | 4.145 | 4.016 | 4.130 | 1,098,458 | +0.03(+0.80%) |
May 11, 2004 | 4.081 | 4.108 | 4.060 | 4.097 | 595,390 | +0.02(+0.39%) |
May 10, 2004 | 4.081 | 4.082 | 3.920 | 4.081 | 1,469,164 | +0.00(+0.00%) |
May 07, 2004 | 4.183 | 4.183 | 4.051 | 4.081 | 842,214 | -0.10(-2.44%) |
May 06, 2004 | 4.219 | 4.219 | 4.161 | 4.183 | 501,183 | -0.04(-1.05%) |
May 05, 2004 | 4.225 | 4.244 | 4.192 | 4.228 | 699,018 | +0.00(+0.08%) |
May 04, 2004 | 4.194 | 4.246 | 4.188 | 4.225 | 1,063,130 | +0.02(+0.56%) |
May 03, 2004 | 4.150 | 4.202 | 4.123 | 4.201 | 928,413 | +0.06(+1.46%) |
Apr 30, 2004 | 4.126 | 4.166 | 4.114 | 4.141 | 946,313 | +0.01(+0.36%) |
Apr 29, 2004 | 4.166 | 4.174 | 4.118 | 4.126 | 1,650,513 | -0.03(-0.79%) |
Apr 28, 2004 | 4.219 | 4.219 | 4.145 | 4.159 | 724,454 | -0.07(-1.56%) |
Apr 27, 2004 | 4.156 | 4.225 | 4.156 | 4.225 | 1,315,606 | +0.08(+2.03%) |
Apr 26, 2004 | 4.182 | 4.183 | 4.079 | 4.141 | 4,244,043 | -0.02(-0.48%) |
Apr 23, 2004 | 4.286 | 4.286 | 4.139 | 4.161 | 3,358,493 | -0.13(-2.95%) |
Apr 22, 2004 | 4.270 | 4.303 | 4.225 | 4.287 | 1,325,498 | +0.02(+0.40%) |
Apr 21, 2004 | 4.320 | 4.320 | 4.260 | 4.270 | 1,078,203 | -0.03(-0.67%) |
Apr 20, 2004 | 4.355 | 4.414 | 4.299 | 4.299 | 1,583,626 | -0.06(-1.29%) |
Apr 19, 2004 | 4.299 | 4.355 | 4.276 | 4.355 | 1,134,257 | +0.06(+1.41%) |
Apr 16, 2004 | 4.263 | 4.333 | 4.219 | 4.295 | 1,008,961 | +0.03(+0.77%) |
Apr 15, 2004 | 4.235 | 4.317 | 4.202 | 4.262 | 2,663,714 | +0.11(+2.55%) |
Apr 14, 2004 | 4.185 | 4.240 | 4.125 | 4.156 | 738,585 | -0.06(-1.34%) |
Apr 13, 2004 | 4.283 | 4.289 | 4.179 | 4.212 | 832,793 | -0.06(-1.29%) |
Apr 12, 2004 | 4.225 | 4.268 | 4.223 | 4.267 | 750,361 | +0.03(+0.78%) |
Apr 08, 2004 | 4.246 | 4.282 | 4.214 | 4.234 | 826,669 | -0.01(-0.15%) |
Apr 07, 2004 | 4.257 | 4.257 | 4.210 | 4.241 | 597,274 | -0.03(-0.60%) |
Apr 06, 2004 | 4.308 | 4.308 | 4.247 | 4.266 | 498,828 | -0.04(-0.96%) |
Apr 05, 2004 | 4.278 | 4.327 | 4.274 | 4.308 | 1,190,310 | +0.04(+0.97%) |
Apr 02, 2004 | 4.239 | 4.268 | 4.222 | 4.266 | 688,185 | +0.05(+1.29%) |