Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.991 | 5.023 | 4.972 | 5.023 | 96,569 | +0.04(+0.84%) |
Jun 29, 2004 | 4.972 | 5.000 | 4.958 | 4.981 | 107,942 | -0.00(-0.09%) |
Jun 28, 2004 | 5.023 | 5.047 | 4.972 | 4.986 | 153,866 | -0.02(-0.47%) |
Jun 25, 2004 | 4.986 | 5.028 | 4.949 | 5.009 | 228,976 | +0.05(+1.03%) |
Jun 24, 2004 | 4.963 | 4.991 | 4.939 | 4.958 | 161,377 | +0.03(+0.66%) |
Jun 23, 2004 | 4.884 | 4.949 | 4.879 | 4.925 | 136,698 | +0.02(+0.48%) |
Jun 22, 2004 | 4.893 | 4.907 | 4.874 | 4.902 | 124,037 | -0.00(-0.09%) |
Jun 21, 2004 | 4.870 | 4.907 | 4.865 | 4.907 | 107,942 | +0.02(+0.48%) |
Jun 18, 2004 | 4.884 | 4.916 | 4.870 | 4.884 | 106,226 | -0.05(-1.04%) |
Jun 17, 2004 | 4.921 | 4.939 | 4.893 | 4.935 | 110,732 | +0.04(+0.83%) |
Jun 16, 2004 | 4.925 | 4.935 | 4.884 | 4.894 | 122,106 | -0.04(-0.82%) |
Jun 15, 2004 | 4.851 | 4.935 | 4.846 | 4.935 | 206,872 | +0.07(+1.53%) |
Jun 14, 2004 | 4.879 | 4.888 | 4.851 | 4.860 | 225,327 | -0.03(-0.57%) |
Jun 10, 2004 | 4.846 | 4.902 | 4.846 | 4.888 | 306,875 | -0.00(-0.10%) |
Jun 09, 2004 | 4.930 | 4.953 | 4.888 | 4.893 | 148,931 | -0.05(-0.94%) |
Jun 08, 2004 | 4.939 | 4.958 | 4.925 | 4.939 | 100,002 | -0.01(-0.28%) |
Jun 07, 2004 | 4.949 | 4.972 | 4.930 | 4.953 | 137,771 | -0.01(-0.28%) |
Jun 04, 2004 | 4.939 | 4.972 | 4.930 | 4.967 | 111,376 | +0.00(+0.09%) |
Jun 03, 2004 | 4.977 | 4.977 | 4.935 | 4.963 | 115,882 | -0.01(-0.28%) |
Jun 02, 2004 | 5.005 | 5.023 | 4.958 | 4.977 | 126,183 | -0.07(-1.29%) |
Jun 01, 2004 | 5.107 | 5.107 | 4.995 | 5.042 | 167,815 | -0.05(-1.01%) |
May 28, 2004 | 5.093 | 5.126 | 5.061 | 5.093 | 146,785 | -0.01(-0.18%) |
May 27, 2004 | 5.065 | 5.117 | 5.047 | 5.103 | 132,836 | +0.04(+0.83%) |
May 26, 2004 | 5.005 | 5.061 | 4.986 | 5.061 | 177,257 | +0.06(+1.12%) |
May 25, 2004 | 4.972 | 5.014 | 4.967 | 5.005 | 101,504 | +0.01(+0.19%) |
May 24, 2004 | 5.009 | 5.014 | 4.963 | 4.995 | 82,620 | +0.02(+0.37%) |
May 21, 2004 | 4.977 | 5.005 | 4.958 | 4.977 | 107,299 | +0.00(+0.00%) |
May 20, 2004 | 4.995 | 5.033 | 4.963 | 4.977 | 193,996 | -0.00(-0.09%) |
May 19, 2004 | 4.972 | 4.991 | 4.939 | 4.981 | 152,149 | -0.00(-0.09%) |
May 18, 2004 | 5.009 | 5.023 | 4.953 | 4.986 | 161,592 | -0.04(-0.74%) |
May 17, 2004 | 4.972 | 5.056 | 4.953 | 5.023 | 163,738 | +0.01(+0.28%) |
May 14, 2004 | 4.893 | 5.009 | 4.893 | 5.009 | 163,094 | +0.10(+2.09%) |
May 13, 2004 | 4.921 | 4.939 | 4.870 | 4.907 | 151,935 | -0.02(-0.47%) |
May 12, 2004 | 4.939 | 4.972 | 4.907 | 4.930 | 158,587 | +0.00(+0.09%) |
May 11, 2004 | 4.856 | 4.930 | 4.856 | 4.925 | 234,770 | +0.08(+1.73%) |
May 10, 2004 | 4.790 | 4.846 | 4.767 | 4.842 | 319,965 | +0.02(+0.39%) |
May 07, 2004 | 4.846 | 4.856 | 4.790 | 4.823 | 207,945 | -0.05(-0.96%) |
May 06, 2004 | 4.893 | 4.898 | 4.860 | 4.870 | 128,973 | -0.02(-0.48%) |
May 05, 2004 | 4.949 | 4.953 | 4.865 | 4.893 | 127,042 | +0.01(+0.29%) |
May 04, 2004 | 4.912 | 4.939 | 4.856 | 4.879 | 181,120 | -0.03(-0.66%) |
May 03, 2004 | 4.916 | 4.949 | 4.912 | 4.912 | 136,484 | -0.02(-0.47%) |
Apr 30, 2004 | 4.893 | 4.939 | 4.893 | 4.935 | 218,246 | +0.06(+1.24%) |
Apr 29, 2004 | 4.916 | 4.939 | 4.874 | 4.874 | 214,383 | -0.03(-0.66%) |
Apr 28, 2004 | 4.893 | 4.963 | 4.893 | 4.907 | 269,320 | -0.05(-0.94%) |
Apr 27, 2004 | 5.033 | 5.033 | 4.953 | 4.953 | 250,006 | -0.04(-0.75%) |
Apr 26, 2004 | 5.009 | 5.009 | 4.949 | 4.991 | 200,434 | -0.03(-0.65%) |
Apr 23, 2004 | 5.028 | 5.051 | 5.009 | 5.023 | 153,437 | -0.03(-0.65%) |
Apr 22, 2004 | 5.056 | 5.098 | 5.037 | 5.056 | 133,050 | +0.00(+0.09%) |
Apr 21, 2004 | 5.126 | 5.131 | 5.009 | 5.051 | 407,521 | -0.07(-1.45%) |
Apr 20, 2004 | 5.196 | 5.196 | 5.126 | 5.126 | 125,110 | -0.05(-0.90%) |
Apr 19, 2004 | 5.149 | 5.177 | 5.144 | 5.172 | 146,141 | -0.00(-0.09%) |
Apr 16, 2004 | 5.112 | 5.182 | 5.112 | 5.177 | 40,559 | +0.05(+0.91%) |
Apr 15, 2004 | 5.131 | 5.140 | 5.089 | 5.131 | 128,544 | +0.05(+0.92%) |
Apr 14, 2004 | 5.126 | 5.126 | 5.079 | 5.084 | 230,907 | -0.04(-0.82%) |
Apr 13, 2004 | 5.182 | 5.182 | 5.107 | 5.126 | 246,573 | -0.05(-0.99%) |
Apr 12, 2004 | 5.163 | 5.182 | 5.131 | 5.177 | 243,783 | -0.03(-0.63%) |
Apr 08, 2004 | 5.242 | 5.256 | 5.177 | 5.210 | 122,320 | +0.01(+0.27%) |
Apr 07, 2004 | 5.186 | 5.196 | 5.121 | 5.196 | 128,544 | +0.06(+1.09%) |
Apr 06, 2004 | 5.182 | 5.210 | 5.107 | 5.140 | 224,040 | -0.02(-0.45%) |
Apr 05, 2004 | 5.322 | 5.322 | 5.121 | 5.163 | 370,825 | -0.15(-2.81%) |
Apr 02, 2004 | 5.378 | 5.382 | 5.280 | 5.312 | 292,926 | -0.09(-1.64%) |