Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.704 | 4.708 | 4.645 | 4.676 | 8,630,957 | +0.01(+0.17%) |
Jun 29, 2004 | 4.723 | 4.771 | 4.621 | 4.668 | 6,006,323 | -0.04(-0.83%) |
Jun 28, 2004 | 4.782 | 4.826 | 4.704 | 4.708 | 5,525,878 | -0.04(-0.91%) |
Jun 25, 2004 | 4.822 | 4.853 | 4.720 | 4.751 | 5,905,552 | -0.06(-1.14%) |
Jun 24, 2004 | 4.810 | 4.857 | 4.790 | 4.806 | 6,788,573 | +0.00(+0.00%) |
Jun 23, 2004 | 4.727 | 4.810 | 4.688 | 4.806 | 8,199,625 | +0.08(+1.66%) |
Jun 22, 2004 | 4.716 | 4.755 | 4.700 | 4.727 | 6,019,556 | +0.02(+0.33%) |
Jun 21, 2004 | 4.775 | 4.845 | 4.688 | 4.712 | 9,464,864 | -0.00(-0.08%) |
Jun 18, 2004 | 4.708 | 4.723 | 4.672 | 4.716 | 5,799,946 | -0.01(-0.17%) |
Jun 17, 2004 | 4.637 | 4.790 | 4.637 | 4.723 | 10,243,551 | +0.03(+0.67%) |
Jun 16, 2004 | 4.712 | 4.731 | 4.661 | 4.692 | 7,407,451 | -0.05(-1.08%) |
Jun 15, 2004 | 4.676 | 4.743 | 4.657 | 4.743 | 6,960,087 | +0.14(+3.07%) |
Jun 14, 2004 | 4.610 | 4.645 | 4.598 | 4.602 | 4,282,778 | -0.04(-0.85%) |
Jun 10, 2004 | 4.617 | 4.684 | 4.606 | 4.641 | 6,048,057 | +0.04(+0.94%) |
Jun 09, 2004 | 4.641 | 4.665 | 4.578 | 4.598 | 6,694,927 | -0.06(-1.18%) |
Jun 08, 2004 | 4.637 | 4.696 | 4.637 | 4.653 | 5,362,252 | -0.00(-0.08%) |
Jun 07, 2004 | 4.617 | 4.716 | 4.578 | 4.657 | 9,213,445 | +0.06(+1.28%) |
Jun 04, 2004 | 4.598 | 4.637 | 4.551 | 4.598 | 5,901,735 | +0.03(+0.69%) |
Jun 03, 2004 | 4.668 | 4.680 | 4.519 | 4.566 | 9,759,289 | -0.10(-2.19%) |
Jun 02, 2004 | 4.826 | 4.841 | 4.657 | 4.668 | 13,649,416 | -0.14(-2.86%) |
Jun 01, 2004 | 4.676 | 4.837 | 4.672 | 4.806 | 15,940,944 | +0.13(+2.69%) |
May 28, 2004 | 4.676 | 4.700 | 4.665 | 4.680 | 6,168,168 | -0.01(-0.17%) |
May 27, 2004 | 4.617 | 4.696 | 4.598 | 4.688 | 8,606,782 | +0.08(+1.70%) |
May 26, 2004 | 4.692 | 4.696 | 4.598 | 4.610 | 9,661,317 | -0.08(-1.76%) |
May 25, 2004 | 4.362 | 4.712 | 4.346 | 4.692 | 25,458,230 | +0.33(+7.57%) |
May 24, 2004 | 4.272 | 4.397 | 4.272 | 4.362 | 7,731,904 | +0.11(+2.49%) |
May 21, 2004 | 4.303 | 4.334 | 4.220 | 4.256 | 6,696,453 | -0.02(-0.37%) |
May 20, 2004 | 4.252 | 4.291 | 4.236 | 4.272 | 4,590,436 | -0.01(-0.18%) |
May 19, 2004 | 4.319 | 4.331 | 4.268 | 4.279 | 7,311,005 | -0.03(-0.64%) |
May 18, 2004 | 4.299 | 4.327 | 4.244 | 4.307 | 7,292,938 | +0.02(+0.46%) |
May 17, 2004 | 4.342 | 4.358 | 4.236 | 4.287 | 9,016,228 | -0.10(-2.33%) |
May 14, 2004 | 4.338 | 4.413 | 4.303 | 4.389 | 8,575,736 | +0.06(+1.27%) |
May 13, 2004 | 4.169 | 4.393 | 4.165 | 4.334 | 16,715,560 | +0.17(+4.06%) |
May 12, 2004 | 4.181 | 4.185 | 4.067 | 4.165 | 8,579,807 | +0.00(+0.00%) |
May 11, 2004 | 4.040 | 4.264 | 4.036 | 4.165 | 13,775,126 | +0.12(+3.01%) |
May 10, 2004 | 4.126 | 4.189 | 3.981 | 4.044 | 16,639,727 | -0.04(-0.96%) |
May 07, 2004 | 4.165 | 4.224 | 4.052 | 4.083 | 7,254,004 | -0.14(-3.35%) |
May 06, 2004 | 4.264 | 4.276 | 4.052 | 4.224 | 17,067,496 | -0.07(-1.74%) |
May 05, 2004 | 4.303 | 4.421 | 4.248 | 4.299 | 15,499,943 | +0.03(+0.74%) |
May 04, 2004 | 4.095 | 4.303 | 4.087 | 4.268 | 16,917,102 | +0.14(+3.43%) |
May 03, 2004 | 4.024 | 4.126 | 3.997 | 4.126 | 7,212,524 | +0.08(+1.94%) |
Apr 30, 2004 | 4.087 | 4.087 | 4.004 | 4.048 | 9,259,250 | -0.04(-0.96%) |
Apr 29, 2004 | 4.114 | 4.138 | 4.055 | 4.087 | 11,435,248 | -0.04(-1.05%) |
Apr 28, 2004 | 4.158 | 4.165 | 4.087 | 4.130 | 5,462,260 | +0.01(+0.29%) |
Apr 27, 2004 | 4.103 | 4.162 | 4.091 | 4.118 | 7,144,326 | +0.04(+0.87%) |
Apr 26, 2004 | 4.079 | 4.122 | 4.075 | 4.083 | 6,473,790 | +0.01(+0.19%) |
Apr 23, 2004 | 3.957 | 4.079 | 3.953 | 4.075 | 6,202,267 | +0.09(+2.37%) |
Apr 22, 2004 | 3.926 | 4.012 | 3.922 | 3.981 | 6,393,376 | +0.06(+1.50%) |
Apr 21, 2004 | 3.953 | 3.981 | 3.914 | 3.922 | 6,633,599 | -0.03(-0.80%) |
Apr 20, 2004 | 3.989 | 4.040 | 3.930 | 3.953 | 8,824,356 | -0.08(-1.95%) |
Apr 19, 2004 | 4.008 | 4.048 | 3.973 | 4.032 | 8,591,259 | -0.02(-0.49%) |
Apr 16, 2004 | 4.059 | 4.079 | 4.016 | 4.052 | 17,347,670 | +0.03(+0.78%) |
Apr 15, 2004 | 4.004 | 4.083 | 3.993 | 4.020 | 16,562,622 | +0.13(+3.44%) |
Apr 14, 2004 | 3.902 | 3.949 | 3.867 | 3.886 | 6,169,949 | -0.03(-0.80%) |
Apr 13, 2004 | 3.938 | 3.953 | 3.890 | 3.918 | 7,674,902 | -0.05(-1.29%) |
Apr 12, 2004 | 3.977 | 4.020 | 3.930 | 3.969 | 6,011,412 | +0.01(+0.20%) |
Apr 08, 2004 | 4.028 | 4.059 | 3.914 | 3.961 | 8,884,920 | -0.02(-0.49%) |
Apr 07, 2004 | 3.981 | 4.016 | 3.941 | 3.981 | 7,916,905 | +0.03(+0.70%) |
Apr 06, 2004 | 3.938 | 3.965 | 3.910 | 3.953 | 5,671,182 | +0.01(+0.20%) |
Apr 05, 2004 | 3.930 | 3.945 | 3.898 | 3.945 | 4,742,102 | +0.02(+0.40%) |
Apr 02, 2004 | 3.949 | 4.008 | 3.890 | 3.930 | 7,500,079 | -0.01(-0.30%) |