Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.066 | 4.081 | 3.974 | 4.058 | 65,287 | -0.02(-0.53%) |
Jun 29, 2004 | 4.005 | 4.112 | 3.990 | 4.080 | 92,763 | +0.08(+2.07%) |
Jun 28, 2004 | 4.036 | 4.127 | 3.997 | 3.997 | 161,845 | +0.00(+0.00%) |
Jun 25, 2004 | 4.127 | 4.150 | 3.974 | 3.997 | 110,557 | -0.12(-2.97%) |
Jun 24, 2004 | 4.120 | 4.150 | 3.913 | 4.120 | 195,862 | -0.01(-0.19%) |
Jun 23, 2004 | 3.829 | 4.127 | 3.783 | 4.127 | 308,644 | +0.37(+9.98%) |
Jun 22, 2004 | 3.653 | 3.822 | 3.638 | 3.753 | 245,057 | +0.10(+2.72%) |
Jun 21, 2004 | 3.806 | 3.837 | 3.638 | 3.653 | 237,076 | -0.15(-4.02%) |
Jun 18, 2004 | 3.974 | 3.990 | 3.630 | 3.806 | 296,214 | -0.18(-4.60%) |
Jun 17, 2004 | 4.165 | 4.204 | 3.951 | 3.990 | 158,574 | -0.13(-3.15%) |
Jun 16, 2004 | 4.204 | 4.204 | 3.944 | 4.120 | 152,163 | -0.08(-2.00%) |
Jun 15, 2004 | 4.540 | 4.540 | 4.051 | 4.204 | 341,615 | -0.31(-6.78%) |
Jun 14, 2004 | 4.731 | 4.731 | 4.311 | 4.509 | 168,518 | -0.21(-4.38%) |
Jun 10, 2004 | 4.808 | 4.808 | 4.624 | 4.716 | 76,801 | -0.08(-1.75%) |
Jun 09, 2004 | 4.662 | 4.830 | 4.624 | 4.800 | 119,977 | +0.08(+1.62%) |
Jun 08, 2004 | 4.823 | 4.884 | 4.701 | 4.723 | 137,902 | -0.08(-1.59%) |
Jun 07, 2004 | 4.777 | 4.876 | 4.586 | 4.800 | 322,774 | +0.29(+6.44%) |
Jun 04, 2004 | 4.731 | 4.769 | 4.204 | 4.509 | 375,763 | -0.10(-2.16%) |
Jun 03, 2004 | 5.266 | 5.266 | 4.586 | 4.609 | 544,020 | -0.65(-12.35%) |
Jun 02, 2004 | 5.541 | 5.602 | 5.121 | 5.258 | 179,900 | -0.34(-6.01%) |
Jun 01, 2004 | 5.549 | 5.610 | 5.541 | 5.595 | 67,904 | -0.05(-0.95%) |
May 28, 2004 | 5.641 | 5.656 | 5.579 | 5.648 | 18,709 | -0.01(-0.14%) |
May 27, 2004 | 5.656 | 5.725 | 5.618 | 5.656 | 33,363 | +0.00(+0.00%) |
May 26, 2004 | 5.541 | 5.702 | 5.541 | 5.656 | 56,914 | +0.02(+0.27%) |
May 25, 2004 | 5.694 | 5.771 | 5.595 | 5.641 | 85,698 | -0.12(-2.12%) |
May 24, 2004 | 5.541 | 5.885 | 5.541 | 5.763 | 117,884 | +0.08(+1.34%) |
May 21, 2004 | 5.732 | 5.923 | 5.641 | 5.686 | 42,129 | -0.09(-1.59%) |
May 20, 2004 | 5.801 | 5.916 | 5.771 | 5.778 | 45,531 | -0.02(-0.26%) |
May 19, 2004 | 5.732 | 5.832 | 5.618 | 5.793 | 81,380 | +0.06(+1.07%) |
May 18, 2004 | 5.679 | 5.801 | 5.541 | 5.732 | 68,035 | +0.02(+0.27%) |
May 17, 2004 | 5.732 | 5.732 | 5.427 | 5.717 | 91,978 | -0.09(-1.58%) |
May 14, 2004 | 5.671 | 5.885 | 5.579 | 5.809 | 104,931 | +0.21(+3.83%) |
May 13, 2004 | 5.923 | 5.923 | 5.587 | 5.595 | 119,584 | -0.40(-6.63%) |
May 12, 2004 | 6.076 | 6.107 | 5.427 | 5.992 | 155,565 | -0.05(-0.76%) |
May 11, 2004 | 5.679 | 6.046 | 5.679 | 6.038 | 98,781 | +0.36(+6.33%) |
May 10, 2004 | 5.656 | 5.702 | 5.518 | 5.679 | 148,630 | -0.05(-0.80%) |
May 07, 2004 | 5.725 | 5.939 | 5.625 | 5.725 | 125,080 | +0.00(+0.00%) |
May 06, 2004 | 5.679 | 5.732 | 5.534 | 5.725 | 145,229 | +0.05(+0.81%) |
May 05, 2004 | 5.740 | 5.878 | 5.648 | 5.679 | 86,744 | -0.05(-0.93%) |
May 04, 2004 | 5.541 | 5.732 | 5.350 | 5.732 | 550,431 | +0.17(+3.02%) |
May 03, 2004 | 6.038 | 6.038 | 5.350 | 5.564 | 412,005 | -0.47(-7.73%) |
Apr 30, 2004 | 5.962 | 6.114 | 5.732 | 6.030 | 152,294 | -0.05(-0.75%) |
Apr 29, 2004 | 6.260 | 6.306 | 5.969 | 6.076 | 105,847 | -0.07(-1.12%) |
Apr 28, 2004 | 6.611 | 6.619 | 5.732 | 6.145 | 427,706 | -0.54(-8.11%) |
Apr 27, 2004 | 6.688 | 6.764 | 6.634 | 6.688 | 95,772 | +0.00(+0.00%) |
Apr 26, 2004 | 6.871 | 6.871 | 6.649 | 6.688 | 105,585 | -0.10(-1.46%) |
Apr 23, 2004 | 6.871 | 6.871 | 6.688 | 6.787 | 100,744 | -0.03(-0.45%) |
Apr 22, 2004 | 6.764 | 6.841 | 6.749 | 6.818 | 73,268 | +0.06(+0.91%) |
Apr 21, 2004 | 6.810 | 6.886 | 6.688 | 6.756 | 91,585 | -0.05(-0.79%) |
Apr 20, 2004 | 6.978 | 6.986 | 6.764 | 6.810 | 84,259 | -0.14(-1.98%) |
Apr 19, 2004 | 6.948 | 7.001 | 6.841 | 6.948 | 133,846 | +0.11(+1.56%) |
Apr 16, 2004 | 7.177 | 7.177 | 6.734 | 6.841 | 155,957 | -0.29(-4.07%) |
Apr 15, 2004 | 6.810 | 7.215 | 6.810 | 7.131 | 113,043 | +0.21(+3.09%) |
Apr 14, 2004 | 6.993 | 7.070 | 6.688 | 6.917 | 108,202 | -0.08(-1.09%) |
Apr 13, 2004 | 7.192 | 7.192 | 6.879 | 6.993 | 127,696 | -0.11(-1.61%) |
Apr 12, 2004 | 6.894 | 7.528 | 6.894 | 7.108 | 327,746 | +0.24(+3.45%) |
Apr 08, 2004 | 6.734 | 6.879 | 6.734 | 6.871 | 99,828 | +0.03(+0.45%) |
Apr 07, 2004 | 6.649 | 6.856 | 6.649 | 6.841 | 125,734 | +0.11(+1.59%) |
Apr 06, 2004 | 6.550 | 6.764 | 6.550 | 6.734 | 206,722 | +0.12(+1.85%) |
Apr 05, 2004 | 6.611 | 6.688 | 6.581 | 6.611 | 131,360 | -0.07(-1.03%) |
Apr 02, 2004 | 6.527 | 6.756 | 6.527 | 6.680 | 142,743 | -0.04(-0.57%) |