Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.620 | 4.700 | 4.500 | 4.640 | 635,400 | +0.07(+1.53%) |
Jun 29, 2004 | 4.620 | 4.620 | 4.500 | 4.570 | 830,300 | -0.15(-3.18%) |
Jun 28, 2004 | 4.880 | 4.940 | 4.680 | 4.720 | 962,000 | -0.09(-1.87%) |
Jun 25, 2004 | 4.920 | 4.920 | 4.750 | 4.810 | 913,500 | -0.08(-1.64%) |
Jun 24, 2004 | 4.940 | 4.950 | 4.860 | 4.890 | 1,787,800 | +0.09(+1.87%) |
Jun 23, 2004 | 4.820 | 4.850 | 4.660 | 4.800 | 844,400 | -0.05(-1.03%) |
Jun 22, 2004 | 4.930 | 4.940 | 4.720 | 4.850 | 731,600 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.900 | 4.750 | 4.860 | 1,173,400 | +0.06(+1.25%) |
Jun 18, 2004 | 4.900 | 5.040 | 4.780 | 4.800 | 2,036,600 | +0.03(+0.63%) |
Jun 17, 2004 | 4.550 | 4.800 | 4.510 | 4.770 | 1,749,600 | +0.21(+4.61%) |
Jun 16, 2004 | 4.470 | 4.640 | 4.430 | 4.560 | 1,494,200 | +0.03(+0.66%) |
Jun 15, 2004 | 4.400 | 4.560 | 4.400 | 4.530 | 1,366,300 | +0.16(+3.66%) |
Jun 14, 2004 | 4.470 | 4.540 | 4.310 | 4.370 | 2,806,100 | -0.20(-4.38%) |
Jun 10, 2004 | 4.500 | 4.590 | 4.490 | 4.570 | 1,819,500 | +0.08(+1.78%) |
Jun 09, 2004 | 4.530 | 4.560 | 4.480 | 4.490 | 1,646,300 | -0.12(-2.60%) |
Jun 08, 2004 | 4.840 | 4.850 | 4.570 | 4.610 | 1,487,500 | -0.25(-5.14%) |
Jun 07, 2004 | 4.870 | 5.000 | 4.860 | 4.860 | 1,469,400 | +0.04(+0.83%) |
Jun 04, 2004 | 4.570 | 4.850 | 4.540 | 4.820 | 1,452,700 | +0.23(+5.01%) |
Jun 03, 2004 | 4.590 | 4.600 | 4.440 | 4.590 | 1,718,000 | +0.00(+0.00%) |
Jun 02, 2004 | 4.950 | 4.950 | 4.550 | 4.590 | 2,133,600 | -0.22(-4.57%) |
Jun 01, 2004 | 5.030 | 5.050 | 4.760 | 4.810 | 1,455,400 | -0.16(-3.22%) |
May 28, 2004 | 4.850 | 5.050 | 4.530 | 4.970 | 3,179,600 | -0.34(-6.40%) |
May 27, 2004 | 5.390 | 5.450 | 5.280 | 5.310 | 1,642,900 | +0.03(+0.57%) |
May 26, 2004 | 5.380 | 5.390 | 5.170 | 5.280 | 1,717,400 | +0.01(+0.19%) |
May 25, 2004 | 5.370 | 5.390 | 5.210 | 5.270 | 2,344,500 | +0.03(+0.57%) |
May 24, 2004 | 5.100 | 5.280 | 5.080 | 5.240 | 1,660,600 | +0.15(+2.95%) |
May 21, 2004 | 5.000 | 5.090 | 4.910 | 5.090 | 2,112,800 | +0.19(+3.88%) |
May 20, 2004 | 4.780 | 4.910 | 4.710 | 4.900 | 1,176,500 | +0.15(+3.16%) |
May 19, 2004 | 4.820 | 4.950 | 4.750 | 4.750 | 2,607,400 | +0.03(+0.64%) |
May 18, 2004 | 4.510 | 4.720 | 4.490 | 4.720 | 1,182,700 | +0.14(+3.06%) |
May 17, 2004 | 4.740 | 4.750 | 4.540 | 4.580 | 1,637,900 | +0.15(+3.39%) |
May 14, 2004 | 4.350 | 4.510 | 4.290 | 4.430 | 1,918,300 | +0.13(+3.02%) |
May 13, 2004 | 4.370 | 4.490 | 4.260 | 4.300 | 1,957,700 | -0.12(-2.71%) |
May 12, 2004 | 4.700 | 4.780 | 4.360 | 4.420 | 3,979,100 | -0.13(-2.86%) |
May 11, 2004 | 4.400 | 4.580 | 4.260 | 4.550 | 2,215,500 | +0.15(+3.41%) |
May 10, 2004 | 3.850 | 4.540 | 3.850 | 4.400 | 4,439,300 | +0.13(+3.04%) |
May 07, 2004 | 4.350 | 4.550 | 4.260 | 4.270 | 2,833,200 | -0.22(-4.90%) |
May 06, 2004 | 4.500 | 4.630 | 4.450 | 4.490 | 2,267,800 | -0.23(-4.87%) |
May 05, 2004 | 4.950 | 5.000 | 4.710 | 4.720 | 2,873,800 | -0.20(-4.07%) |
May 04, 2004 | 4.810 | 4.920 | 4.570 | 4.920 | 3,772,300 | +0.48(+10.81%) |
May 03, 2004 | 4.460 | 4.600 | 4.260 | 4.440 | 2,640,400 | -0.01(-0.22%) |
Apr 30, 2004 | 4.600 | 4.740 | 4.450 | 4.450 | 4,341,500 | +0.01(+0.23%) |
Apr 29, 2004 | 4.350 | 4.960 | 4.350 | 4.440 | 7,638,000 | -0.29(-6.13%) |
Apr 28, 2004 | 5.340 | 5.350 | 4.730 | 4.730 | 6,357,200 | -0.75(-13.69%) |
Apr 27, 2004 | 5.630 | 5.720 | 5.360 | 5.480 | 2,118,600 | -0.19(-3.35%) |
Apr 26, 2004 | 5.890 | 6.020 | 5.630 | 5.670 | 2,373,600 | -0.14(-2.41%) |
Apr 23, 2004 | 5.750 | 5.810 | 5.420 | 5.810 | 2,886,100 | +0.11(+1.93%) |
Apr 22, 2004 | 5.450 | 5.740 | 5.390 | 5.700 | 3,962,200 | +0.39(+7.34%) |
Apr 21, 2004 | 5.210 | 5.500 | 5.170 | 5.310 | 4,241,600 | -0.04(-0.75%) |
Apr 20, 2004 | 5.850 | 5.850 | 5.350 | 5.350 | 3,813,800 | -0.58(-9.78%) |
Apr 19, 2004 | 6.100 | 6.190 | 5.830 | 5.930 | 4,422,900 | -0.05(-0.84%) |
Apr 16, 2004 | 6.080 | 6.160 | 5.950 | 5.980 | 3,414,300 | +0.00(+0.00%) |
Apr 15, 2004 | 5.900 | 6.090 | 5.830 | 5.980 | 8,192,100 | +0.11(+1.87%) |
Apr 14, 2004 | 5.950 | 6.180 | 5.710 | 5.870 | 4,355,200 | -0.17(-2.81%) |
Apr 13, 2004 | 6.300 | 6.350 | 6.000 | 6.040 | 3,774,500 | -0.55(-8.35%) |
Apr 12, 2004 | 6.790 | 6.790 | 6.590 | 6.590 | 1,276,100 | -0.16(-2.37%) |
Apr 08, 2004 | 6.880 | 6.880 | 6.700 | 6.750 | 3,283,200 | -0.19(-2.74%) |
Apr 07, 2004 | 6.650 | 6.960 | 6.570 | 6.940 | 5,380,100 | +0.32(+4.83%) |
Apr 06, 2004 | 6.700 | 6.790 | 6.590 | 6.620 | 1,592,900 | +0.02(+0.30%) |
Apr 05, 2004 | 6.860 | 6.860 | 6.600 | 6.600 | 2,091,600 | -0.30(-4.35%) |
Apr 02, 2004 | 6.750 | 6.980 | 6.710 | 6.900 | 3,054,700 | -0.17(-2.40%) |