Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.078 | 5.110 | 4.975 | 5.080 | 4,622,962 | -0.00(-0.03%) |
Jun 29, 2004 | 5.071 | 5.105 | 5.064 | 5.082 | 2,453,247 | +0.01(+0.11%) |
Jun 28, 2004 | 5.136 | 5.179 | 5.076 | 5.076 | 2,510,393 | -0.06(-1.14%) |
Jun 25, 2004 | 5.138 | 5.155 | 5.118 | 5.135 | 4,029,157 | -0.00(-0.08%) |
Jun 24, 2004 | 5.084 | 5.161 | 5.084 | 5.139 | 4,663,624 | +0.03(+0.64%) |
Jun 23, 2004 | 5.105 | 5.113 | 5.060 | 5.106 | 3,294,318 | -0.01(-0.11%) |
Jun 22, 2004 | 5.091 | 5.139 | 5.054 | 5.112 | 3,637,927 | +0.00(+0.05%) |
Jun 21, 2004 | 5.170 | 5.188 | 5.109 | 5.109 | 2,287,304 | -0.08(-1.50%) |
Jun 18, 2004 | 5.132 | 5.194 | 5.098 | 5.187 | 3,720,715 | +0.03(+0.58%) |
Jun 17, 2004 | 5.159 | 5.226 | 5.101 | 5.157 | 3,375,275 | +0.02(+0.32%) |
Jun 16, 2004 | 5.102 | 5.153 | 5.080 | 5.140 | 2,270,087 | +0.04(+0.75%) |
Jun 15, 2004 | 5.071 | 5.112 | 5.037 | 5.102 | 3,007,489 | +0.07(+1.36%) |
Jun 14, 2004 | 5.078 | 5.082 | 5.031 | 5.034 | 3,134,603 | -0.08(-1.52%) |
Jun 10, 2004 | 5.135 | 5.154 | 5.108 | 5.112 | 2,357,637 | -0.02(-0.48%) |
Jun 09, 2004 | 5.166 | 5.228 | 5.106 | 5.136 | 2,556,183 | -0.05(-1.00%) |
Jun 08, 2004 | 5.027 | 5.214 | 5.027 | 5.188 | 5,840,977 | +0.14(+2.70%) |
Jun 07, 2004 | 5.063 | 5.069 | 5.023 | 5.052 | 2,520,283 | -0.01(-0.16%) |
Jun 04, 2004 | 5.078 | 5.101 | 5.043 | 5.060 | 2,315,510 | +0.00(+0.08%) |
Jun 03, 2004 | 5.057 | 5.094 | 5.032 | 5.056 | 2,524,679 | -0.01(-0.19%) |
Jun 02, 2004 | 5.060 | 5.105 | 5.023 | 5.065 | 2,808,211 | +0.01(+0.11%) |
Jun 01, 2004 | 5.071 | 5.129 | 4.975 | 5.060 | 4,852,279 | -0.06(-1.15%) |
May 28, 2004 | 4.978 | 5.147 | 4.967 | 5.118 | 4,976,095 | +0.13(+2.66%) |
May 27, 2004 | 5.022 | 5.052 | 4.970 | 4.986 | 3,225,450 | -0.04(-0.73%) |
May 26, 2004 | 4.986 | 5.071 | 4.986 | 5.023 | 2,172,279 | +0.01(+0.19%) |
May 25, 2004 | 4.970 | 5.017 | 4.915 | 5.013 | 5,052,290 | +0.03(+0.60%) |
May 24, 2004 | 5.011 | 5.045 | 4.949 | 4.983 | 5,125,920 | +0.02(+0.38%) |
May 21, 2004 | 4.886 | 4.964 | 4.856 | 4.964 | 4,762,164 | +0.09(+1.82%) |
May 20, 2004 | 4.968 | 4.968 | 4.783 | 4.876 | 5,661,847 | -0.07(-1.33%) |
May 19, 2004 | 5.026 | 5.076 | 4.930 | 4.941 | 6,818,320 | -0.06(-1.15%) |
May 18, 2004 | 4.934 | 5.005 | 4.930 | 4.998 | 2,830,190 | +0.05(+1.05%) |
May 17, 2004 | 4.923 | 4.981 | 4.821 | 4.946 | 3,988,862 | -0.01(-0.22%) |
May 14, 2004 | 4.918 | 5.022 | 4.918 | 4.957 | 5,946,477 | +0.00(+0.06%) |
May 13, 2004 | 5.050 | 5.063 | 4.914 | 4.955 | 7,211,748 | -0.14(-2.71%) |
May 12, 2004 | 5.117 | 5.131 | 4.968 | 5.093 | 3,808,266 | -0.06(-1.14%) |
May 11, 2004 | 5.123 | 5.185 | 5.095 | 5.151 | 2,957,670 | +0.03(+0.51%) |
May 10, 2004 | 5.099 | 5.198 | 5.075 | 5.125 | 4,455,554 | -0.03(-0.56%) |
May 07, 2004 | 5.237 | 5.284 | 5.154 | 5.154 | 2,891,732 | -0.14(-2.71%) |
May 06, 2004 | 5.282 | 5.323 | 5.255 | 5.297 | 2,956,205 | -0.04(-0.74%) |
May 05, 2004 | 5.260 | 5.345 | 5.254 | 5.337 | 3,511,546 | +0.05(+0.88%) |
May 04, 2004 | 5.325 | 5.366 | 5.269 | 5.290 | 5,158,156 | -0.07(-1.30%) |
May 03, 2004 | 5.265 | 5.376 | 5.162 | 5.360 | 6,386,428 | +0.07(+1.24%) |
Apr 30, 2004 | 5.285 | 5.322 | 5.214 | 5.295 | 3,994,723 | +0.02(+0.36%) |
Apr 29, 2004 | 5.300 | 5.386 | 5.230 | 5.275 | 4,913,821 | -0.00(-0.03%) |
Apr 28, 2004 | 5.289 | 5.386 | 5.265 | 5.277 | 6,064,066 | -0.02(-0.34%) |
Apr 27, 2004 | 5.295 | 5.427 | 5.269 | 5.295 | 6,261,147 | -0.02(-0.39%) |
Apr 26, 2004 | 5.333 | 5.338 | 5.232 | 5.315 | 4,120,737 | -0.02(-0.28%) |
Apr 23, 2004 | 5.391 | 5.391 | 5.258 | 5.330 | 4,324,411 | -0.06(-1.14%) |
Apr 22, 2004 | 4.996 | 5.482 | 4.996 | 5.391 | 15,313,655 | +0.46(+9.42%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.874 | 4.927 | 7,462,311 | -0.07(-1.39%) |
Apr 20, 2004 | 5.185 | 5.241 | 4.990 | 4.997 | 5,976,149 | -0.16(-3.05%) |
Apr 19, 2004 | 5.199 | 5.218 | 5.128 | 5.154 | 3,413,372 | -0.09(-1.64%) |
Apr 16, 2004 | 5.153 | 5.297 | 5.129 | 5.240 | 3,128,741 | +0.12(+2.37%) |
Apr 15, 2004 | 5.161 | 5.161 | 5.053 | 5.118 | 3,786,653 | -0.04(-0.82%) |
Apr 14, 2004 | 5.176 | 5.177 | 5.056 | 5.161 | 5,642,798 | -0.05(-0.94%) |
Apr 13, 2004 | 5.371 | 5.385 | 5.202 | 5.210 | 4,635,417 | -0.13(-2.43%) |
Apr 12, 2004 | 5.278 | 5.375 | 5.278 | 5.340 | 3,073,427 | +0.01(+0.23%) |
Apr 08, 2004 | 5.327 | 5.348 | 5.285 | 5.327 | 3,492,498 | +0.03(+0.64%) |
Apr 07, 2004 | 5.323 | 5.327 | 5.259 | 5.293 | 2,393,537 | -0.03(-0.59%) |
Apr 06, 2004 | 5.351 | 5.386 | 5.307 | 5.325 | 4,128,063 | -0.07(-1.22%) |
Apr 05, 2004 | 5.215 | 5.390 | 5.210 | 5.390 | 5,741,338 | +0.14(+2.57%) |
Apr 02, 2004 | 5.188 | 5.315 | 5.188 | 5.255 | 4,387,418 | +0.06(+1.18%) |