Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.092 | 4.132 | 4.032 | 4.132 | 2,178,470 | +0.05(+1.34%) |
Jun 29, 2004 | 4.130 | 4.131 | 4.047 | 4.077 | 3,106,425 | -0.05(-1.23%) |
Jun 28, 2004 | 4.190 | 4.223 | 4.114 | 4.128 | 1,449,135 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.199 | 4.139 | 4.190 | 1,844,258 | +0.03(+0.73%) |
Jun 24, 2004 | 4.198 | 4.224 | 4.142 | 4.160 | 1,343,204 | -0.04(-1.03%) |
Jun 23, 2004 | 4.149 | 4.216 | 4.139 | 4.204 | 1,147,232 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.171 | 4.106 | 4.156 | 1,448,076 | +0.00(+0.11%) |
Jun 21, 2004 | 4.173 | 4.199 | 4.144 | 4.152 | 938,018 | -0.04(-1.03%) |
Jun 18, 2004 | 4.189 | 4.201 | 4.149 | 4.195 | 2,045,527 | +0.01(+0.20%) |
Jun 17, 2004 | 4.051 | 4.207 | 4.040 | 4.187 | 3,536,505 | +0.14(+3.36%) |
Jun 16, 2004 | 4.021 | 4.063 | 3.990 | 4.051 | 1,166,829 | +0.01(+0.23%) |
Jun 15, 2004 | 4.014 | 4.088 | 4.014 | 4.041 | 1,362,801 | +0.05(+1.28%) |
Jun 14, 2004 | 4.083 | 4.083 | 3.988 | 3.990 | 1,364,390 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.105 | 4.061 | 4.066 | 1,244,159 | -0.01(-0.14%) |
Jun 09, 2004 | 4.088 | 4.121 | 4.072 | 4.072 | 2,100,081 | -0.03(-0.85%) |
Jun 08, 2004 | 4.102 | 4.125 | 4.068 | 4.106 | 1,448,076 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,497 | +0.12(+3.02%) |
Jun 04, 2004 | 4.029 | 4.044 | 3.998 | 4.004 | 1,798,178 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.034 | 3.965 | 4.005 | 2,293,935 | +0.02(+0.43%) |
Jun 02, 2004 | 3.970 | 4.005 | 3.962 | 3.988 | 1,873,918 | +0.04(+1.03%) |
Jun 01, 2004 | 3.933 | 3.949 | 3.904 | 3.948 | 1,904,638 | +0.04(+0.92%) |
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.912 | 1,952,837 | -0.01(-0.17%) |
May 27, 2004 | 3.913 | 3.991 | 3.902 | 3.919 | 2,046,056 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.819 | 3.894 | 3,481,421 | +0.05(+1.35%) |
May 25, 2004 | 3.710 | 3.857 | 3.689 | 3.842 | 3,774,850 | +0.14(+3.69%) |
May 24, 2004 | 3.682 | 3.762 | 3.682 | 3.705 | 3,070,938 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.697 | 1,577,841 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,298 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.816 | 3.696 | 3.724 | 3,810,866 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.701 | 3.624 | 3.696 | 2,802,933 | +1.88(+103.64%) |
May 17, 2004 | 1.853 | 1.853 | 1.813 | 1.815 | 2,123,916 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.890 | 1.841 | 1.867 | 2,458,657 | -0.00(-0.19%) |
May 13, 2004 | 1.873 | 1.881 | 1.857 | 1.870 | 2,597,427 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.879 | 1.827 | 1.876 | 2,046,586 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,252 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,068,808 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.879 | 1.881 | 4,015,843 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,759,478 | -0.05(-2.30%) |
May 05, 2004 | 1.964 | 1.975 | 1.952 | 1.961 | 2,133,449 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.973 | 1.939 | 1.958 | 2,116,500 | +0.00(+0.18%) |
May 03, 2004 | 1.928 | 1.954 | 1.921 | 1.954 | 2,650,393 | +0.02(+1.05%) |
Apr 30, 2004 | 1.955 | 1.968 | 1.931 | 1.934 | 2,344,252 | -0.02(-1.13%) |
Apr 29, 2004 | 2.021 | 2.027 | 1.947 | 1.956 | 3,105,896 | -0.07(-3.22%) |
Apr 28, 2004 | 2.058 | 2.060 | 2.006 | 2.021 | 2,133,449 | -0.03(-1.70%) |
Apr 27, 2004 | 2.067 | 2.080 | 2.049 | 2.056 | 3,410,977 | -0.00(-0.06%) |
Apr 26, 2004 | 2.110 | 2.128 | 2.054 | 2.057 | 2,298,702 | -0.05(-2.22%) |
Apr 23, 2004 | 2.113 | 2.115 | 2.072 | 2.104 | 1,908,876 | -0.01(-0.57%) |
Apr 22, 2004 | 2.032 | 2.123 | 2.032 | 2.116 | 2,776,450 | +0.04(+1.83%) |
Apr 21, 2004 | 2.046 | 2.087 | 2.039 | 2.078 | 4,529,608 | +0.03(+1.59%) |
Apr 20, 2004 | 2.041 | 2.078 | 2.041 | 2.045 | 3,014,795 | +0.00(+0.20%) |
Apr 19, 2004 | 2.011 | 2.044 | 2.011 | 2.041 | 3,866,480 | +0.04(+1.81%) |
Apr 16, 2004 | 1.985 | 2.009 | 1.969 | 2.005 | 1,818,834 | +0.03(+1.48%) |
Apr 15, 2004 | 1.985 | 1.999 | 1.962 | 1.976 | 2,930,050 | +0.02(+0.89%) |
Apr 14, 2004 | 1.990 | 1.990 | 1.957 | 1.958 | 3,524,323 | -0.03(-1.60%) |
Apr 13, 2004 | 2.047 | 2.047 | 1.982 | 1.990 | 3,091,065 | -0.05(-2.48%) |
Apr 12, 2004 | 2.012 | 2.053 | 2.012 | 2.041 | 2,578,359 | +0.03(+1.55%) |
Apr 08, 2004 | 2.040 | 2.040 | 2.000 | 2.010 | 2,376,031 | -0.02(-0.76%) |
Apr 07, 2004 | 2.067 | 2.070 | 2.025 | 2.025 | 2,863,314 | -0.04(-1.86%) |
Apr 06, 2004 | 2.030 | 2.067 | 2.024 | 2.063 | 2,654,630 | +0.03(+1.33%) |
Apr 05, 2004 | 2.014 | 2.036 | 2.014 | 2.036 | 1,626,040 | +0.03(+1.39%) |
Apr 02, 2004 | 2.018 | 2.018 | 1.998 | 2.008 | 2,715,010 | +0.01(+0.72%) |