Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.266 | 4.278 | 4.257 | 4.274 | 2,532,215 | +0.01(+0.18%) |
Jun 29, 2004 | 4.299 | 4.299 | 4.264 | 4.266 | 2,009,634 | -0.04(-0.91%) |
Jun 28, 2004 | 4.307 | 4.317 | 4.282 | 4.305 | 14,744,360 | +0.18(+4.27%) |
Jun 25, 2004 | 4.063 | 4.129 | 4.027 | 4.129 | 592,387 | +0.07(+1.61%) |
Jun 24, 2004 | 4.066 | 4.107 | 4.060 | 4.063 | 446,371 | -0.02(-0.46%) |
Jun 23, 2004 | 4.096 | 4.102 | 4.047 | 4.082 | 151,779 | -0.02(-0.53%) |
Jun 22, 2004 | 4.057 | 4.107 | 4.033 | 4.104 | 438,686 | +0.07(+1.66%) |
Jun 21, 2004 | 4.060 | 4.129 | 4.024 | 4.036 | 198,529 | -0.04(-0.96%) |
Jun 18, 2004 | 4.100 | 4.113 | 4.060 | 4.075 | 396,419 | -0.01(-0.23%) |
Jun 17, 2004 | 4.122 | 4.125 | 4.054 | 4.085 | 186,361 | -0.02(-0.53%) |
Jun 16, 2004 | 4.139 | 4.139 | 4.068 | 4.107 | 172,272 | -0.02(-0.42%) |
Jun 15, 2004 | 4.108 | 4.144 | 4.104 | 4.124 | 206,855 | +0.03(+0.76%) |
Jun 14, 2004 | 4.202 | 4.202 | 4.091 | 4.093 | 315,726 | -0.10(-2.38%) |
Jun 10, 2004 | 4.138 | 4.228 | 4.138 | 4.193 | 360,555 | +0.04(+0.94%) |
Jun 09, 2004 | 4.154 | 4.177 | 4.138 | 4.154 | 266,414 | +0.00(+0.00%) |
Jun 08, 2004 | 4.154 | 4.186 | 4.149 | 4.154 | 106,949 | -0.02(-0.37%) |
Jun 07, 2004 | 4.146 | 4.239 | 4.146 | 4.169 | 290,750 | +0.05(+1.14%) |
Jun 04, 2004 | 4.147 | 4.177 | 4.122 | 4.122 | 601,353 | -0.00(-0.04%) |
Jun 03, 2004 | 4.135 | 4.157 | 4.124 | 4.124 | 249,122 | -0.03(-0.64%) |
Jun 02, 2004 | 4.160 | 4.160 | 4.116 | 4.150 | 259,369 | -0.01(-0.19%) |
Jun 01, 2004 | 4.161 | 4.182 | 4.118 | 4.158 | 414,350 | -0.01(-0.34%) |
May 28, 2004 | 4.218 | 4.233 | 4.138 | 4.172 | 830,623 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.293 | 4.255 | 4.257 | 279,863 | -0.03(-0.69%) |
May 26, 2004 | 4.293 | 4.308 | 4.280 | 4.286 | 319,568 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,809 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,739 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,400,957 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,225 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.826 | 3.669 | 3.698 | 226,708 | -0.11(-2.87%) |
May 18, 2004 | 3.762 | 3.812 | 3.737 | 3.807 | 94,141 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,452 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,272 | -0.00(-0.04%) |
May 13, 2004 | 3.826 | 3.893 | 3.822 | 3.880 | 896,586 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.826 | 3.748 | 3.826 | 243,999 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,073 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,125 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,120 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,605 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,228 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,831 | +0.01(+0.24%) |
May 03, 2004 | 3.896 | 3.904 | 3.847 | 3.854 | 135,128 | -0.03(-0.68%) |
Apr 30, 2004 | 3.896 | 3.918 | 3.832 | 3.880 | 174,193 | -0.00(-0.08%) |
Apr 29, 2004 | 3.902 | 3.929 | 3.876 | 3.883 | 156,262 | -0.02(-0.48%) |
Apr 28, 2004 | 3.922 | 3.932 | 3.844 | 3.902 | 275,380 | -0.04(-0.91%) |
Apr 27, 2004 | 3.971 | 3.988 | 3.897 | 3.938 | 228,629 | -0.05(-1.14%) |
Apr 26, 2004 | 3.922 | 3.997 | 3.883 | 3.983 | 460,461 | +0.07(+1.84%) |
Apr 23, 2004 | 3.579 | 3.940 | 3.560 | 3.912 | 1,277,635 | +0.37(+10.35%) |
Apr 22, 2004 | 3.474 | 3.565 | 3.474 | 3.545 | 178,676 | +0.07(+2.02%) |
Apr 21, 2004 | 3.434 | 3.509 | 3.434 | 3.474 | 112,073 | +0.04(+1.09%) |
Apr 20, 2004 | 3.495 | 3.513 | 3.427 | 3.437 | 193,406 | -0.06(-1.61%) |
Apr 19, 2004 | 3.438 | 3.513 | 3.435 | 3.493 | 121,039 | +0.05(+1.45%) |
Apr 16, 2004 | 3.451 | 3.502 | 3.435 | 3.443 | 135,768 | +0.01(+0.27%) |
Apr 15, 2004 | 3.406 | 3.435 | 3.404 | 3.434 | 174,193 | +0.03(+1.01%) |
Apr 14, 2004 | 3.434 | 3.438 | 3.388 | 3.399 | 132,566 | -0.04(-1.05%) |
Apr 13, 2004 | 3.474 | 3.485 | 3.415 | 3.435 | 211,338 | -0.02(-0.45%) |
Apr 12, 2004 | 3.420 | 3.456 | 3.420 | 3.451 | 119,758 | +0.02(+0.45%) |
Apr 08, 2004 | 3.456 | 3.466 | 3.429 | 3.435 | 485,437 | +0.01(+0.36%) |
Apr 07, 2004 | 3.420 | 3.427 | 3.357 | 3.423 | 237,595 | +0.00(+0.09%) |
Apr 06, 2004 | 3.420 | 3.446 | 3.404 | 3.420 | 183,159 | -0.02(-0.45%) |
Apr 05, 2004 | 3.421 | 3.451 | 3.406 | 3.435 | 333,017 | +0.00(+0.09%) |
Apr 02, 2004 | 3.342 | 3.432 | 3.342 | 3.432 | 224,146 | +0.12(+3.48%) |