Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.210 | 5.219 | 5.042 | 5.210 | 330,435 | +0.21(+4.10%) |
Jun 29, 2004 | 5.238 | 5.238 | 4.995 | 5.004 | 235,964 | -0.15(-2.90%) |
Jun 28, 2004 | 5.238 | 5.368 | 5.088 | 5.154 | 673,403 | -0.12(-2.30%) |
Jun 25, 2004 | 5.350 | 5.350 | 5.191 | 5.275 | 175,553 | -0.05(-0.88%) |
Jun 24, 2004 | 5.350 | 5.396 | 5.275 | 5.322 | 246,889 | +0.08(+1.60%) |
Jun 23, 2004 | 5.219 | 5.284 | 5.182 | 5.238 | 178,338 | +0.02(+0.36%) |
Jun 22, 2004 | 5.135 | 5.266 | 5.135 | 5.219 | 84,938 | +0.07(+1.27%) |
Jun 21, 2004 | 5.303 | 5.312 | 5.107 | 5.154 | 229,002 | -0.07(-1.43%) |
Jun 18, 2004 | 5.042 | 5.266 | 5.042 | 5.228 | 408,840 | +0.18(+3.51%) |
Jun 17, 2004 | 4.948 | 5.070 | 4.948 | 5.051 | 292,839 | +0.13(+2.66%) |
Jun 16, 2004 | 4.883 | 4.939 | 4.808 | 4.920 | 261,992 | -0.02(-0.38%) |
Jun 15, 2004 | 4.911 | 4.948 | 4.808 | 4.939 | 331,935 | +0.08(+1.73%) |
Jun 14, 2004 | 4.873 | 4.929 | 4.733 | 4.855 | 488,530 | -0.09(-1.89%) |
Jun 10, 2004 | 4.911 | 5.014 | 4.911 | 4.948 | 178,231 | +0.03(+0.57%) |
Jun 09, 2004 | 5.051 | 5.107 | 4.901 | 4.920 | 443,330 | -0.14(-2.77%) |
Jun 08, 2004 | 5.424 | 5.490 | 5.042 | 5.060 | 1,262,617 | -0.32(-5.90%) |
Jun 07, 2004 | 5.396 | 5.424 | 5.275 | 5.378 | 351,536 | +0.03(+0.52%) |
Jun 04, 2004 | 5.088 | 5.359 | 5.088 | 5.350 | 943,964 | +0.21(+4.18%) |
Jun 03, 2004 | 5.303 | 5.303 | 5.023 | 5.135 | 1,235,733 | -0.14(-2.65%) |
Jun 02, 2004 | 5.200 | 5.322 | 5.088 | 5.275 | 1,594,231 | +0.13(+2.54%) |
Jun 01, 2004 | 5.303 | 5.303 | 5.126 | 5.144 | 1,436,565 | -0.12(-2.30%) |
May 28, 2004 | 5.368 | 5.415 | 5.154 | 5.266 | 3,818,593 | +0.20(+3.87%) |
May 27, 2004 | 5.126 | 5.191 | 5.070 | 5.070 | 966,992 | +0.08(+1.69%) |
May 26, 2004 | 5.210 | 5.210 | 4.948 | 4.986 | 496,778 | -0.11(-2.20%) |
May 25, 2004 | 5.004 | 5.126 | 4.939 | 5.098 | 1,449,846 | +0.17(+3.41%) |
May 24, 2004 | 4.789 | 4.929 | 4.743 | 4.929 | 551,940 | +0.13(+2.72%) |
May 21, 2004 | 4.649 | 4.799 | 4.621 | 4.799 | 979,310 | +0.18(+3.84%) |
May 20, 2004 | 4.575 | 4.668 | 4.519 | 4.621 | 560,508 | +0.04(+0.81%) |
May 19, 2004 | 4.565 | 4.631 | 4.491 | 4.584 | 1,128,622 | +0.15(+3.37%) |
May 18, 2004 | 4.519 | 4.519 | 4.323 | 4.435 | 314,476 | -0.08(-1.86%) |
May 17, 2004 | 4.584 | 4.724 | 4.509 | 4.519 | 937,002 | +0.01(+0.21%) |
May 14, 2004 | 4.444 | 4.556 | 4.444 | 4.509 | 856,883 | +0.09(+2.11%) |
May 13, 2004 | 4.509 | 4.528 | 4.276 | 4.416 | 429,512 | -0.09(-2.07%) |
May 12, 2004 | 4.640 | 4.696 | 4.463 | 4.509 | 948,141 | -0.02(-0.41%) |
May 11, 2004 | 4.341 | 4.528 | 4.220 | 4.528 | 651,552 | +0.17(+3.85%) |
May 10, 2004 | 4.043 | 4.388 | 3.828 | 4.360 | 1,275,042 | +0.16(+3.78%) |
May 07, 2004 | 4.388 | 4.388 | 4.173 | 4.201 | 1,008,230 | -0.30(-6.64%) |
May 06, 2004 | 4.556 | 4.649 | 4.453 | 4.500 | 671,153 | -0.14(-3.02%) |
May 05, 2004 | 4.659 | 4.752 | 4.612 | 4.640 | 514,344 | +0.00(+0.00%) |
May 04, 2004 | 4.379 | 4.771 | 4.379 | 4.640 | 1,094,025 | +0.37(+8.75%) |
May 03, 2004 | 4.435 | 4.481 | 4.248 | 4.267 | 805,363 | -0.21(-4.79%) |
Apr 30, 2004 | 4.547 | 4.603 | 4.463 | 4.481 | 871,343 | -0.05(-1.03%) |
Apr 29, 2004 | 4.453 | 4.631 | 4.453 | 4.528 | 1,055,144 | +0.02(+0.41%) |
Apr 28, 2004 | 4.808 | 4.808 | 4.435 | 4.509 | 1,187,747 | -0.40(-8.18%) |
Apr 27, 2004 | 5.126 | 5.126 | 4.901 | 4.911 | 907,868 | -0.12(-2.41%) |
Apr 26, 2004 | 5.163 | 5.182 | 4.995 | 5.032 | 712,712 | -0.14(-2.71%) |
Apr 23, 2004 | 5.228 | 5.228 | 5.079 | 5.172 | 2,401,737 | +0.00(+0.00%) |
Apr 22, 2004 | 4.855 | 5.182 | 4.855 | 5.172 | 1,923,274 | +0.35(+7.16%) |
Apr 21, 2004 | 4.855 | 4.939 | 4.715 | 4.827 | 634,415 | -0.03(-0.58%) |
Apr 20, 2004 | 5.191 | 5.247 | 4.855 | 4.855 | 755,342 | -0.48(-8.93%) |
Apr 19, 2004 | 5.406 | 5.406 | 5.228 | 5.331 | 519,378 | -0.01(-0.17%) |
Apr 16, 2004 | 5.182 | 5.406 | 5.182 | 5.340 | 1,211,740 | +0.20(+3.81%) |
Apr 15, 2004 | 5.154 | 5.182 | 5.107 | 5.144 | 920,614 | -0.01(-0.18%) |
Apr 14, 2004 | 5.359 | 5.359 | 5.135 | 5.154 | 1,433,244 | -0.25(-4.66%) |
Apr 13, 2004 | 5.518 | 5.518 | 5.331 | 5.406 | 1,350,662 | -0.25(-4.46%) |
Apr 12, 2004 | 5.835 | 5.835 | 5.620 | 5.658 | 1,358,802 | -0.18(-3.04%) |
Apr 08, 2004 | 5.891 | 5.910 | 5.798 | 5.835 | 1,072,068 | -0.13(-2.19%) |
Apr 07, 2004 | 6.012 | 6.012 | 5.882 | 5.966 | 1,617,260 | -0.03(-0.47%) |
Apr 06, 2004 | 6.003 | 6.012 | 5.919 | 5.994 | 1,097,989 | +0.07(+1.26%) |
Apr 05, 2004 | 5.938 | 5.938 | 5.872 | 5.919 | 1,691,487 | -0.04(-0.63%) |
Apr 02, 2004 | 5.844 | 5.966 | 5.807 | 5.956 | 1,913,849 | -0.01(-0.16%) |