Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.790 | 5.120 | 4.790 | 5.090 | 109,800 | +0.21(+4.30%) |
Jun 29, 2004 | 4.930 | 4.930 | 4.780 | 4.880 | 38,200 | -0.02(-0.41%) |
Jun 28, 2004 | 4.760 | 5.030 | 4.750 | 4.900 | 59,300 | +0.15(+3.16%) |
Jun 25, 2004 | 5.020 | 5.030 | 4.720 | 4.750 | 107,500 | -0.15(-3.06%) |
Jun 24, 2004 | 5.100 | 5.120 | 4.750 | 4.900 | 572,700 | -0.17(-3.35%) |
Jun 23, 2004 | 5.080 | 5.150 | 5.010 | 5.070 | 353,700 | -0.03(-0.59%) |
Jun 22, 2004 | 5.170 | 5.190 | 5.010 | 5.100 | 174,000 | -0.01(-0.20%) |
Jun 21, 2004 | 5.150 | 5.330 | 5.020 | 5.110 | 62,900 | +0.01(+0.20%) |
Jun 18, 2004 | 4.710 | 5.120 | 4.710 | 5.100 | 412,300 | +0.37(+7.82%) |
Jun 17, 2004 | 4.850 | 4.950 | 4.730 | 4.730 | 403,200 | -0.08(-1.66%) |
Jun 16, 2004 | 4.850 | 5.000 | 4.810 | 4.810 | 192,600 | -0.17(-3.41%) |
Jun 15, 2004 | 4.900 | 4.990 | 4.830 | 4.980 | 53,900 | +0.02(+0.40%) |
Jun 14, 2004 | 5.150 | 5.150 | 4.910 | 4.960 | 39,200 | -0.16(-3.13%) |
Jun 10, 2004 | 5.200 | 5.210 | 5.020 | 5.120 | 40,900 | -0.11(-2.10%) |
Jun 09, 2004 | 5.400 | 5.500 | 5.170 | 5.230 | 46,700 | -0.22(-4.04%) |
Jun 08, 2004 | 5.350 | 5.480 | 5.300 | 5.450 | 50,600 | +0.15(+2.83%) |
Jun 07, 2004 | 5.300 | 5.430 | 5.250 | 5.300 | 80,500 | +0.00(+0.00%) |
Jun 04, 2004 | 5.410 | 5.550 | 5.250 | 5.300 | 113,400 | -0.15(-2.75%) |
Jun 03, 2004 | 5.590 | 5.650 | 5.400 | 5.450 | 44,500 | -0.17(-3.02%) |
Jun 02, 2004 | 5.830 | 5.920 | 5.600 | 5.620 | 84,400 | -0.13(-2.26%) |
Jun 01, 2004 | 5.700 | 5.800 | 5.540 | 5.750 | 70,300 | +0.00(+0.00%) |
May 28, 2004 | 5.620 | 5.900 | 5.600 | 5.750 | 62,300 | +0.13(+2.31%) |
May 27, 2004 | 5.650 | 5.650 | 5.440 | 5.620 | 25,500 | +0.01(+0.18%) |
May 26, 2004 | 5.650 | 5.800 | 5.610 | 5.610 | 46,500 | +0.03(+0.54%) |
May 25, 2004 | 5.560 | 5.840 | 5.500 | 5.580 | 30,600 | +0.12(+2.20%) |
May 24, 2004 | 5.400 | 5.650 | 5.380 | 5.460 | 52,600 | +0.14(+2.63%) |
May 21, 2004 | 5.230 | 5.450 | 5.110 | 5.320 | 66,800 | +0.06(+1.14%) |
May 20, 2004 | 5.400 | 5.600 | 5.200 | 5.260 | 141,000 | -0.10(-1.87%) |
May 19, 2004 | 5.200 | 5.480 | 5.200 | 5.360 | 110,200 | +0.25(+4.89%) |
May 18, 2004 | 5.070 | 5.340 | 5.070 | 5.110 | 121,200 | +0.04(+0.79%) |
May 17, 2004 | 5.180 | 5.200 | 4.970 | 5.070 | 75,700 | -0.14(-2.69%) |
May 14, 2004 | 5.170 | 5.400 | 5.170 | 5.210 | 191,800 | -0.04(-0.76%) |
May 13, 2004 | 5.380 | 5.530 | 5.240 | 5.250 | 136,100 | -0.19(-3.49%) |
May 12, 2004 | 5.820 | 5.850 | 5.310 | 5.440 | 179,900 | -0.28(-4.90%) |
May 11, 2004 | 5.450 | 5.850 | 5.450 | 5.720 | 112,700 | +0.24(+4.38%) |
May 10, 2004 | 6.250 | 6.250 | 5.460 | 5.480 | 129,900 | -0.87(-13.70%) |
May 07, 2004 | 6.670 | 6.670 | 6.150 | 6.350 | 73,800 | -0.42(-6.20%) |
May 06, 2004 | 6.800 | 6.860 | 6.660 | 6.770 | 54,900 | -0.03(-0.44%) |
May 05, 2004 | 7.000 | 7.000 | 6.750 | 6.800 | 61,800 | -0.15(-2.16%) |
May 04, 2004 | 6.770 | 6.980 | 6.640 | 6.950 | 42,100 | +0.18(+2.66%) |
May 03, 2004 | 6.860 | 6.870 | 6.590 | 6.770 | 70,200 | -0.14(-2.03%) |
Apr 30, 2004 | 7.150 | 7.200 | 6.910 | 6.910 | 46,300 | -0.14(-1.99%) |
Apr 29, 2004 | 7.180 | 7.300 | 7.000 | 7.050 | 40,200 | -0.20(-2.76%) |
Apr 28, 2004 | 7.400 | 7.520 | 7.100 | 7.250 | 101,900 | -0.21(-2.82%) |
Apr 27, 2004 | 7.550 | 7.670 | 7.460 | 7.460 | 28,800 | -0.14(-1.84%) |
Apr 26, 2004 | 7.550 | 7.800 | 7.500 | 7.600 | 101,900 | +0.12(+1.60%) |
Apr 23, 2004 | 7.100 | 7.600 | 6.960 | 7.480 | 369,300 | +0.34(+4.76%) |
Apr 22, 2004 | 7.300 | 7.400 | 6.950 | 7.140 | 159,600 | -0.21(-2.86%) |
Apr 21, 2004 | 7.700 | 7.850 | 7.300 | 7.350 | 108,100 | -0.30(-3.92%) |
Apr 20, 2004 | 7.800 | 7.800 | 7.640 | 7.650 | 66,500 | -0.10(-1.29%) |
Apr 19, 2004 | 7.920 | 7.920 | 7.700 | 7.750 | 108,300 | -0.17(-2.15%) |
Apr 16, 2004 | 8.000 | 8.000 | 7.840 | 7.920 | 27,900 | -0.16(-1.98%) |
Apr 15, 2004 | 8.220 | 8.300 | 7.950 | 8.080 | 46,800 | -0.24(-2.88%) |
Apr 14, 2004 | 8.320 | 8.440 | 8.100 | 8.320 | 60,800 | -0.04(-0.48%) |
Apr 13, 2004 | 8.600 | 8.600 | 8.310 | 8.360 | 51,800 | -0.14(-1.65%) |
Apr 12, 2004 | 8.510 | 8.540 | 8.450 | 8.500 | 61,500 | -0.01(-0.12%) |
Apr 08, 2004 | 8.550 | 8.600 | 8.500 | 8.510 | 27,600 | +0.06(+0.71%) |
Apr 07, 2004 | 8.690 | 8.690 | 8.430 | 8.450 | 62,900 | -0.25(-2.87%) |
Apr 06, 2004 | 8.700 | 8.950 | 8.680 | 8.700 | 53,100 | -0.14(-1.58%) |
Apr 05, 2004 | 8.720 | 9.050 | 8.700 | 8.840 | 36,500 | +0.13(+1.49%) |
Apr 02, 2004 | 9.200 | 9.250 | 8.500 | 8.710 | 122,800 | -0.46(-5.02%) |