Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.030 | 5.224 | 4.980 | 5.143 | 29,510,598 | +0.26(+5.32%) |
Jun 29, 2004 | 4.979 | 5.037 | 4.866 | 4.883 | 15,224,999 | +0.03(+0.53%) |
Jun 28, 2004 | 4.577 | 5.000 | 4.574 | 4.857 | 30,274,298 | +0.29(+6.28%) |
Jun 25, 2004 | 4.467 | 5.013 | 4.450 | 4.570 | 19,391,400 | +0.13(+2.89%) |
Jun 24, 2004 | 4.464 | 4.557 | 4.436 | 4.441 | 18,513,600 | +0.06(+1.30%) |
Jun 23, 2004 | 4.126 | 4.401 | 4.126 | 4.384 | 16,680,299 | +0.24(+5.86%) |
Jun 22, 2004 | 4.179 | 4.179 | 4.050 | 4.141 | 11,758,599 | +0.01(+0.24%) |
Jun 21, 2004 | 4.221 | 4.240 | 4.107 | 4.131 | 7,959,699 | -0.09(-2.13%) |
Jun 18, 2004 | 4.270 | 4.311 | 4.194 | 4.221 | 7,858,899 | -0.04(-0.91%) |
Jun 17, 2004 | 4.324 | 4.327 | 4.226 | 4.260 | 8,263,499 | -0.06(-1.39%) |
Jun 16, 2004 | 4.243 | 4.461 | 4.243 | 4.320 | 8,957,200 | +0.07(+1.72%) |
Jun 15, 2004 | 4.251 | 4.357 | 4.226 | 4.247 | 7,201,599 | +0.03(+0.61%) |
Jun 14, 2004 | 4.356 | 4.357 | 4.080 | 4.221 | 16,151,799 | -0.23(-5.26%) |
Jun 10, 2004 | 4.486 | 4.521 | 4.400 | 4.456 | 3,893,399 | -0.02(-0.35%) |
Jun 09, 2004 | 4.516 | 4.517 | 4.369 | 4.471 | 15,129,799 | -0.10(-2.22%) |
Jun 08, 2004 | 4.570 | 4.636 | 4.553 | 4.573 | 3,675,699 | -0.01(-0.28%) |
Jun 07, 2004 | 4.531 | 4.610 | 4.503 | 4.586 | 8,119,299 | +0.10(+2.23%) |
Jun 04, 2004 | 4.483 | 4.550 | 4.459 | 4.486 | 4,724,300 | +0.04(+0.80%) |
Jun 03, 2004 | 4.629 | 4.630 | 4.423 | 4.450 | 9,279,900 | -0.19(-4.07%) |
Jun 02, 2004 | 4.700 | 4.706 | 4.607 | 4.639 | 6,904,099 | -0.02(-0.40%) |
Jun 01, 2004 | 4.613 | 4.714 | 4.569 | 4.657 | 12,984,299 | -0.05(-0.97%) |
May 28, 2004 | 4.710 | 4.743 | 4.619 | 4.703 | 8,111,599 | -0.04(-0.84%) |
May 27, 2004 | 4.751 | 4.753 | 4.650 | 4.743 | 11,851,699 | +0.09(+2.03%) |
May 26, 2004 | 4.553 | 4.654 | 4.550 | 4.649 | 6,906,899 | +0.06(+1.37%) |
May 25, 2004 | 4.557 | 4.607 | 4.471 | 4.586 | 11,377,799 | +0.02(+0.47%) |
May 24, 2004 | 4.466 | 4.564 | 4.443 | 4.564 | 8,010,799 | +0.10(+2.21%) |
May 21, 2004 | 4.424 | 4.480 | 4.366 | 4.466 | 7,895,299 | +0.05(+1.03%) |
May 20, 2004 | 4.500 | 4.529 | 4.357 | 4.420 | 8,762,600 | -0.06(-1.31%) |
May 19, 2004 | 4.513 | 4.671 | 4.429 | 4.479 | 13,761,299 | +0.05(+1.13%) |
May 18, 2004 | 4.430 | 4.471 | 4.260 | 4.429 | 15,489,599 | +0.07(+1.64%) |
May 17, 2004 | 4.249 | 4.384 | 4.196 | 4.357 | 12,334,699 | -0.03(-0.78%) |
May 14, 2004 | 4.397 | 4.463 | 4.260 | 4.391 | 15,040,899 | +0.01(+0.16%) |
May 13, 2004 | 4.234 | 4.391 | 4.207 | 4.384 | 14,156,099 | +0.17(+4.00%) |
May 12, 2004 | 4.200 | 4.241 | 4.033 | 4.216 | 16,823,100 | +0.02(+0.37%) |
May 11, 2004 | 4.093 | 4.223 | 4.059 | 4.200 | 23,952,598 | +0.34(+8.93%) |
May 10, 2004 | 3.779 | 3.916 | 3.726 | 3.856 | 18,886,700 | -0.05(-1.28%) |
May 07, 2004 | 3.957 | 4.057 | 3.900 | 3.906 | 11,827,199 | -0.12(-3.08%) |
May 06, 2004 | 4.069 | 4.107 | 3.900 | 4.030 | 14,232,399 | -0.08(-2.01%) |
May 05, 2004 | 3.879 | 4.136 | 3.850 | 4.113 | 22,534,398 | +0.26(+6.75%) |
May 04, 2004 | 3.806 | 3.987 | 3.717 | 3.853 | 21,422,100 | +0.01(+0.26%) |
May 03, 2004 | 3.614 | 3.857 | 3.613 | 3.843 | 22,451,098 | +0.22(+6.07%) |
Apr 30, 2004 | 3.760 | 3.787 | 3.596 | 3.623 | 19,903,100 | -0.10(-2.65%) |
Apr 29, 2004 | 3.889 | 3.949 | 3.693 | 3.721 | 22,499,398 | -0.23(-5.89%) |
Apr 28, 2004 | 3.993 | 4.096 | 3.904 | 3.954 | 14,200,899 | -0.05(-1.29%) |
Apr 27, 2004 | 4.114 | 4.143 | 3.957 | 4.006 | 11,776,099 | -0.08(-1.99%) |
Apr 26, 2004 | 4.217 | 4.284 | 4.080 | 4.087 | 10,581,900 | -0.14(-3.38%) |
Apr 23, 2004 | 4.300 | 4.317 | 4.150 | 4.230 | 8,058,399 | -0.02(-0.57%) |
Apr 22, 2004 | 4.129 | 4.337 | 4.101 | 4.254 | 14,172,899 | +0.11(+2.65%) |
Apr 21, 2004 | 4.190 | 4.246 | 4.026 | 4.144 | 21,268,100 | -0.01(-0.31%) |
Apr 20, 2004 | 4.423 | 4.456 | 4.140 | 4.157 | 19,207,300 | -0.22(-5.06%) |
Apr 19, 2004 | 4.257 | 4.426 | 3.860 | 4.379 | 58,864,396 | -0.01(-0.33%) |
Apr 16, 2004 | 4.653 | 4.691 | 4.174 | 4.393 | 104,343,392 | -0.90(-16.94%) |
Apr 15, 2004 | 5.229 | 5.416 | 5.117 | 5.289 | 31,139,498 | +0.07(+1.42%) |
Apr 14, 2004 | 5.143 | 5.221 | 5.114 | 5.214 | 10,349,500 | -0.01(-0.25%) |
Apr 13, 2004 | 5.433 | 5.477 | 5.153 | 5.227 | 15,405,599 | -0.16(-2.97%) |
Apr 12, 2004 | 5.421 | 5.517 | 5.294 | 5.387 | 14,597,099 | +0.01(+0.16%) |
Apr 08, 2004 | 5.256 | 5.449 | 5.236 | 5.379 | 23,151,798 | +0.29(+5.67%) |
Apr 07, 2004 | 5.106 | 5.194 | 5.000 | 5.090 | 8,670,200 | +0.00(+0.08%) |
Apr 06, 2004 | 5.073 | 5.140 | 5.007 | 5.086 | 9,841,300 | -0.01(-0.28%) |
Apr 05, 2004 | 5.009 | 5.206 | 4.973 | 5.100 | 11,571,699 | +0.07(+1.48%) |
Apr 02, 2004 | 5.171 | 5.244 | 5.017 | 5.026 | 15,334,199 | -0.03(-0.51%) |