Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.486 | 4.486 | 4.458 | 4.458 | 436 | -0.10(-2.21%) |
Jun 29, 2004 | 4.614 | 4.614 | 4.532 | 4.559 | 8,938 | +0.04(+0.81%) |
Jun 28, 2004 | 4.413 | 4.569 | 4.413 | 4.523 | 11,336 | +0.12(+2.71%) |
Jun 25, 2004 | 4.413 | 4.495 | 4.348 | 4.403 | 5,886 | +0.07(+1.69%) |
Jun 24, 2004 | 4.495 | 4.587 | 4.321 | 4.330 | 43,929 | +0.09(+2.16%) |
Jun 23, 2004 | 4.165 | 4.403 | 4.165 | 4.238 | 19,185 | +0.06(+1.32%) |
Jun 22, 2004 | 4.312 | 4.321 | 4.156 | 4.183 | 27,033 | -0.18(-4.20%) |
Jun 21, 2004 | 4.321 | 4.376 | 4.312 | 4.367 | 6,322 | -0.02(-0.42%) |
Jun 18, 2004 | 4.449 | 4.449 | 4.330 | 4.385 | 5,668 | -0.18(-4.02%) |
Jun 17, 2004 | 4.358 | 4.578 | 4.321 | 4.569 | 15,369 | +0.14(+3.11%) |
Jun 16, 2004 | 4.578 | 4.578 | 4.376 | 4.431 | 19,621 | -0.17(-3.78%) |
Jun 15, 2004 | 4.468 | 4.614 | 4.458 | 4.605 | 7,521 | +0.16(+3.51%) |
Jun 14, 2004 | 4.449 | 4.486 | 4.449 | 4.449 | 13,952 | -0.16(-3.39%) |
Jun 10, 2004 | 4.532 | 4.605 | 4.468 | 4.605 | 20,493 | +0.08(+1.83%) |
Jun 09, 2004 | 4.624 | 4.631 | 4.449 | 4.523 | 23,763 | -0.12(-2.57%) |
Jun 08, 2004 | 4.743 | 4.816 | 4.624 | 4.642 | 14,497 | -0.20(-4.17%) |
Jun 07, 2004 | 4.890 | 4.890 | 4.770 | 4.844 | 18,749 | +0.09(+1.93%) |
Jun 04, 2004 | 4.780 | 4.789 | 4.715 | 4.752 | 16,241 | +0.03(+0.58%) |
Jun 03, 2004 | 4.798 | 5.000 | 4.724 | 4.724 | 40,986 | -0.05(-0.96%) |
Jun 02, 2004 | 4.816 | 4.862 | 4.724 | 4.770 | 25,834 | +0.04(+0.78%) |
Jun 01, 2004 | 4.504 | 4.743 | 4.496 | 4.734 | 15,696 | +0.28(+6.17%) |
May 28, 2004 | 4.403 | 4.550 | 4.403 | 4.458 | 9,701 | +0.06(+1.25%) |
May 27, 2004 | 4.558 | 4.559 | 4.403 | 4.403 | 6,867 | -0.06(-1.44%) |
May 26, 2004 | 4.469 | 4.495 | 4.449 | 4.468 | 4,469 | -0.06(-1.22%) |
May 25, 2004 | 4.403 | 4.532 | 4.403 | 4.523 | 8,066 | -0.05(-1.00%) |
May 24, 2004 | 4.558 | 4.569 | 4.403 | 4.569 | 32,374 | +0.26(+5.96%) |
May 21, 2004 | 4.578 | 4.578 | 4.119 | 4.312 | 118,381 | -0.23(-5.05%) |
May 20, 2004 | 4.458 | 4.587 | 4.440 | 4.541 | 21,147 | +0.09(+2.06%) |
May 19, 2004 | 4.312 | 4.495 | 4.312 | 4.449 | 29,540 | +0.18(+4.30%) |
May 18, 2004 | 4.257 | 4.394 | 4.192 | 4.266 | 63,877 | +0.06(+1.53%) |
May 17, 2004 | 4.284 | 4.385 | 4.091 | 4.202 | 56,138 | -0.28(-6.15%) |
May 14, 2004 | 4.358 | 4.495 | 4.358 | 4.477 | 20,493 | +0.17(+3.83%) |
May 13, 2004 | 4.532 | 4.642 | 4.220 | 4.312 | 114,456 | -0.11(-2.49%) |
May 12, 2004 | 4.706 | 4.706 | 4.293 | 4.422 | 34,991 | -0.14(-3.02%) |
May 11, 2004 | 4.816 | 4.816 | 4.523 | 4.559 | 59,299 | +0.10(+2.26%) |
May 10, 2004 | 4.312 | 4.697 | 4.312 | 4.458 | 86,442 | +0.11(+2.53%) |
May 07, 2004 | 4.431 | 4.468 | 4.247 | 4.348 | 19,403 | -0.07(-1.66%) |
May 06, 2004 | 4.605 | 4.605 | 4.137 | 4.422 | 186,837 | -0.16(-3.41%) |
May 05, 2004 | 4.587 | 4.633 | 4.495 | 4.578 | 140,073 | -0.01(-0.20%) |
May 04, 2004 | 4.614 | 4.697 | 4.477 | 4.587 | 204,714 | -0.05(-0.99%) |
May 03, 2004 | 4.605 | 4.752 | 4.559 | 4.633 | 85,679 | +0.09(+2.02%) |
Apr 30, 2004 | 4.825 | 5.137 | 4.458 | 4.541 | 203,951 | -0.38(-7.65%) |
Apr 29, 2004 | 5.165 | 5.302 | 4.862 | 4.917 | 99,522 | -0.42(-7.90%) |
Apr 28, 2004 | 5.477 | 5.587 | 5.110 | 5.339 | 126,338 | -0.22(-3.96%) |
Apr 27, 2004 | 5.377 | 5.770 | 5.376 | 5.559 | 137,457 | +0.19(+3.59%) |
Apr 26, 2004 | 4.798 | 5.578 | 4.789 | 5.367 | 366,479 | +0.34(+6.75%) |
Apr 23, 2004 | 4.688 | 5.027 | 4.633 | 5.027 | 87,968 | +0.19(+3.98%) |
Apr 22, 2004 | 4.679 | 4.917 | 4.633 | 4.835 | 50,361 | +0.17(+3.74%) |
Apr 21, 2004 | 4.715 | 4.715 | 4.605 | 4.660 | 28,995 | -0.06(-1.36%) |
Apr 20, 2004 | 4.835 | 4.835 | 4.724 | 4.724 | 25,834 | -0.11(-2.28%) |
Apr 19, 2004 | 4.880 | 4.954 | 4.724 | 4.835 | 42,839 | -0.01(-0.19%) |
Apr 16, 2004 | 4.908 | 4.908 | 4.688 | 4.844 | 37,280 | -0.02(-0.38%) |
Apr 15, 2004 | 5.046 | 5.046 | 4.789 | 4.862 | 100,831 | -0.01(-0.19%) |
Apr 14, 2004 | 4.633 | 5.009 | 4.587 | 4.871 | 292,791 | +0.18(+3.91%) |
Apr 13, 2004 | 4.724 | 5.073 | 4.633 | 4.688 | 119,907 | +0.06(+1.19%) |
Apr 12, 2004 | 4.852 | 4.852 | 4.513 | 4.633 | 112,385 | -0.06(-1.37%) |
Apr 08, 2004 | 4.624 | 4.991 | 4.550 | 4.697 | 147,267 | +0.20(+4.47%) |
Apr 07, 2004 | 4.624 | 4.624 | 4.339 | 4.496 | 20,057 | -0.11(-2.37%) |
Apr 06, 2004 | 4.496 | 4.633 | 4.275 | 4.605 | 75,105 | +0.02(+0.40%) |
Apr 05, 2004 | 4.495 | 4.633 | 4.495 | 4.587 | 52,432 | -0.06(-1.38%) |
Apr 02, 2004 | 4.724 | 4.789 | 4.496 | 4.651 | 102,793 | -0.07(-1.55%) |