Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.709 | 4.768 | 4.671 | 4.725 | 467,781 | +0.03(+0.54%) |
Jun 29, 2004 | 4.720 | 4.810 | 4.680 | 4.700 | 916,303 | -0.03(-0.65%) |
Jun 28, 2004 | 4.662 | 4.838 | 4.662 | 4.730 | 920,378 | +0.09(+1.86%) |
Jun 25, 2004 | 4.617 | 4.689 | 4.608 | 4.644 | 1,610,013 | +0.01(+0.31%) |
Jun 24, 2004 | 4.612 | 4.671 | 4.594 | 4.630 | 660,746 | +0.02(+0.39%) |
Jun 23, 2004 | 4.590 | 4.644 | 4.543 | 4.612 | 435,188 | +0.00(+0.08%) |
Jun 22, 2004 | 4.561 | 4.633 | 4.520 | 4.608 | 692,228 | +0.02(+0.43%) |
Jun 21, 2004 | 4.545 | 4.621 | 4.518 | 4.588 | 574,449 | +0.08(+1.76%) |
Jun 18, 2004 | 4.541 | 4.545 | 4.473 | 4.509 | 1,226,306 | -0.02(-0.48%) |
Jun 17, 2004 | 4.597 | 4.604 | 4.498 | 4.531 | 865,192 | -0.06(-1.41%) |
Jun 16, 2004 | 4.549 | 4.615 | 4.482 | 4.595 | 688,524 | +0.05(+1.11%) |
Jun 15, 2004 | 4.514 | 4.599 | 4.505 | 4.545 | 654,449 | +0.04(+1.00%) |
Jun 14, 2004 | 4.563 | 4.576 | 4.489 | 4.500 | 1,171,491 | -0.07(-1.57%) |
Jun 10, 2004 | 4.615 | 4.660 | 4.547 | 4.572 | 1,229,639 | -0.07(-1.51%) |
Jun 09, 2004 | 4.599 | 4.669 | 4.599 | 4.642 | 674,079 | -0.00(-0.04%) |
Jun 08, 2004 | 4.628 | 4.678 | 4.621 | 4.644 | 718,524 | -0.03(-0.58%) |
Jun 07, 2004 | 4.671 | 4.675 | 4.626 | 4.671 | 902,970 | +0.03(+0.62%) |
Jun 04, 2004 | 4.734 | 4.734 | 4.630 | 4.642 | 958,896 | -0.05(-1.00%) |
Jun 03, 2004 | 4.752 | 4.765 | 4.682 | 4.689 | 1,359,641 | -0.10(-2.07%) |
Jun 02, 2004 | 4.766 | 4.797 | 4.727 | 4.788 | 617,412 | +0.05(+1.14%) |
Jun 01, 2004 | 4.745 | 4.788 | 4.680 | 4.734 | 1,144,083 | -0.01(-0.19%) |
May 28, 2004 | 4.840 | 4.840 | 4.743 | 4.743 | 726,672 | -0.10(-1.97%) |
May 27, 2004 | 4.788 | 4.867 | 4.779 | 4.838 | 748,895 | +0.08(+1.66%) |
May 26, 2004 | 4.860 | 4.860 | 4.729 | 4.759 | 834,081 | -0.11(-2.29%) |
May 25, 2004 | 4.716 | 4.874 | 4.671 | 4.871 | 809,266 | +0.12(+2.58%) |
May 24, 2004 | 4.685 | 4.754 | 4.684 | 4.748 | 692,228 | +0.07(+1.46%) |
May 21, 2004 | 4.662 | 4.689 | 4.604 | 4.680 | 531,115 | +0.05(+1.17%) |
May 20, 2004 | 4.608 | 4.646 | 4.588 | 4.626 | 594,819 | +0.03(+0.74%) |
May 19, 2004 | 4.655 | 4.741 | 4.590 | 4.592 | 881,859 | -0.04(-0.93%) |
May 18, 2004 | 4.565 | 4.637 | 4.549 | 4.635 | 801,488 | +0.08(+1.70%) |
May 17, 2004 | 4.678 | 4.678 | 4.540 | 4.558 | 838,155 | -0.12(-2.58%) |
May 14, 2004 | 4.727 | 4.738 | 4.626 | 4.678 | 759,265 | -0.05(-1.07%) |
May 13, 2004 | 4.725 | 4.810 | 4.698 | 4.729 | 767,413 | -0.04(-0.87%) |
May 12, 2004 | 4.716 | 4.779 | 4.545 | 4.770 | 969,637 | +0.05(+0.95%) |
May 11, 2004 | 4.653 | 4.736 | 4.644 | 4.725 | 599,264 | +0.11(+2.34%) |
May 10, 2004 | 4.558 | 4.694 | 4.536 | 4.617 | 972,971 | +0.06(+1.34%) |
May 07, 2004 | 4.806 | 4.898 | 4.552 | 4.556 | 1,288,158 | -0.26(-5.49%) |
May 06, 2004 | 4.822 | 4.837 | 4.716 | 4.820 | 951,859 | +0.00(+0.00%) |
May 05, 2004 | 4.820 | 4.856 | 4.792 | 4.820 | 939,637 | +0.01(+0.11%) |
May 04, 2004 | 4.810 | 4.864 | 4.783 | 4.815 | 1,282,973 | -0.01(-0.11%) |
May 03, 2004 | 4.837 | 4.853 | 4.784 | 4.820 | 1,587,791 | -0.02(-0.37%) |
Apr 30, 2004 | 4.972 | 4.972 | 4.806 | 4.838 | 1,127,787 | -0.13(-2.71%) |
Apr 29, 2004 | 4.986 | 5.004 | 4.914 | 4.973 | 1,253,343 | +0.01(+0.15%) |
Apr 28, 2004 | 4.979 | 5.009 | 4.901 | 4.966 | 899,637 | -0.02(-0.43%) |
Apr 27, 2004 | 4.903 | 5.008 | 4.903 | 4.988 | 804,451 | +0.10(+2.02%) |
Apr 26, 2004 | 4.973 | 5.080 | 4.885 | 4.889 | 1,078,157 | -0.12(-2.44%) |
Apr 23, 2004 | 4.946 | 5.053 | 4.945 | 5.011 | 2,490,020 | +0.09(+1.87%) |
Apr 22, 2004 | 4.741 | 4.928 | 4.741 | 4.919 | 2,384,464 | +0.19(+3.92%) |
Apr 21, 2004 | 4.608 | 4.900 | 4.565 | 4.734 | 3,610,030 | +0.34(+7.65%) |
Apr 20, 2004 | 4.320 | 4.466 | 4.318 | 4.397 | 812,599 | +0.09(+2.13%) |
Apr 19, 2004 | 4.302 | 4.338 | 4.243 | 4.306 | 243,705 | +0.03(+0.59%) |
Apr 16, 2004 | 4.338 | 4.338 | 4.268 | 4.280 | 512,596 | -0.03(-0.71%) |
Apr 15, 2004 | 4.300 | 4.338 | 4.277 | 4.311 | 552,597 | +0.02(+0.42%) |
Apr 14, 2004 | 4.234 | 4.327 | 4.232 | 4.293 | 466,300 | +0.00(+0.08%) |
Apr 13, 2004 | 4.387 | 4.388 | 4.289 | 4.289 | 727,043 | -0.10(-2.22%) |
Apr 12, 2004 | 4.441 | 4.471 | 4.376 | 4.387 | 653,338 | -0.05(-1.14%) |
Apr 08, 2004 | 4.518 | 4.523 | 4.383 | 4.437 | 421,114 | -0.05(-1.16%) |
Apr 07, 2004 | 4.522 | 4.527 | 4.417 | 4.489 | 465,929 | -0.04(-0.95%) |
Apr 06, 2004 | 4.460 | 4.561 | 4.451 | 4.532 | 534,448 | +0.05(+1.00%) |
Apr 05, 2004 | 4.450 | 4.489 | 4.414 | 4.487 | 653,709 | +0.04(+0.93%) |
Apr 02, 2004 | 4.356 | 4.509 | 4.354 | 4.446 | 1,058,897 | +0.09(+2.07%) |